S&P 500   4,551.68
DOW   35,490.69
QQQ   380.00
S&P 500   4,551.68
DOW   35,490.69
QQQ   380.00
S&P 500   4,551.68
DOW   35,490.69
QQQ   380.00
S&P 500   4,551.68
DOW   35,490.69
QQQ   380.00
NYSE:AAN

The Aaron's Stock Chart and Price History

$23.20
-1.04 (-4.29 %)
(As of 10/27/2021 04:00 PM ET)
Add
Compare
Today's Range
$22.26
$24.11
50-Day Range
$25.86
$29.46
52-Week Range
$16.20
$37.49
Volume
663,019 shs
Average Volume
327,674 shs
Market Capitalization
$758.01 million
P/E Ratio
7.68
Dividend Yield
1.65%
Beta
N/A

The Aaron's (NYSE:AAN) Price Performance

5 Day
Performance
-23.43%

1 Month
Performance
-17.47%

3 Month
Performance
-18.99%

Year-To-Date
Performance
+22.36%

1 Year
Performance
-57.60%


The Aaron's (NYSE AAN) Stock Chart for Thursday, October, 28, 2021

Charts Provided by TradingView.

The Aaron's (NYSE:AAN) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/18/2021$27.48$28.28
+2.91%
$28.57$27.41147,747 shs$923.99 million
10/15/2021$27.62$27.48
-0.51%
$28.25$27.45105,695 shs$897.85 million
10/14/2021$26.84$27.62
+2.91%
$27.82$26.90131,881 shs$902.43 million
10/13/2021$27.28$26.84
-1.61%
$27.34$26.46125,097 shs$876.94 million
10/12/2021$27.62$27.28
-1.23%
$27.97$27.23128,991 shs$891.32 million
10/11/2021$27.95$27.62
-1.18%
$28.21$27.6269,754 shs$902.43 million
10/08/2021$28.20$27.95
-0.89%
$28.30$27.8692,191 shs$913.21 million
10/07/2021$27.54$28.20
+2.40%
$28.23$27.66147,383 shs$921.38 million
10/06/2021$27.92$27.54
-1.36%
$27.88$27.08138,433 shs$899.81 million
10/05/2021$27.60$27.92
+1.16%
$28.23$27.38182,714 shs$912.23 million
10/04/2021$28.10$27.60
-1.78%
$28.31$27.47146,781 shs$901.78 million
10/01/2021$27.54$28.10
+2.03%
$28.56$27.58160,484 shs$918.11 million
09/30/2021$28.49$27.54
-3.33%
$28.53$27.43141,101 shs$899.81 million
09/29/2021$28.11$28.49
+1.35%
$29.00$27.92158,163 shs$930.85 million
09/28/2021$28.85$28.11
-2.56%
$29.14$28.10141,528 shs$918.44 million
09/27/2021$27.52$28.85
+4.83%
$29.32$27.53168,107 shs$942.62 million
09/24/2021$27.80$27.52
-1.01%
$27.87$27.33133,151 shs$899.16 million
09/23/2021$27.50$27.80
+1.09%
$28.72$27.65175,629 shs$908.31 million
09/22/2021$26.68$27.50
+3.07%
$27.68$26.78166,007 shs$898.51 million
09/21/2021$26.64$26.68
+0.15%
$26.95$26.20222,055 shs$871.72 million
09/20/2021$26.93$26.64
-1.08%
$26.69$25.93244,342 shs$870.41 million
09/17/2021$26.40$26.93
+2.01%
$27.21$26.18990,198 shs$879.88 million
09/16/2021$26.16$26.40
+0.92%
$26.61$26.00188,645 shs$862.57 million
09/15/2021$25.86$26.16
+1.16%
$26.29$25.56227,167 shs$854.73 million
09/14/2021$26.57$25.86
-2.67%
$26.97$25.69219,194 shs$844.92 million
09/13/2021$26.23$26.57
+1.30%
$26.68$25.94196,577 shs$868.12 million
09/10/2021$26.69$26.23
-1.72%
$27.16$26.14180,484 shs$857.01 million
09/09/2021$26.34$26.69
+1.33%
$27.09$26.14165,391 shs$872.04 million
09/08/2021$26.42$26.34
-0.30%
$26.62$26.05186,861 shs$860.61 million
09/07/2021$26.85$26.42
-1.60%
$26.97$26.35187,502 shs$863.22 million
09/06/2021$26.85$26.85$26.87$26.31184,340 shs$877.27 million
09/03/2021$26.55$26.85
+1.13%
$26.87$26.31184,340 shs$877.27 million
09/02/2021$26.90$26.55
-1.30%
$27.24$26.31181,998 shs$867.47 million
09/01/2021$26.52$26.90
+1.43%
$27.48$26.60270,128 shs$878.90 million
08/31/2021$27.89$26.52
-4.91%
$28.01$26.37309,325 shs$866.49 million
08/30/2021$27.59$27.89
+1.09%
$28.16$27.50251,431 shs$911.25 million
08/27/2021$26.96$27.59
+2.34%
$27.81$26.88341,863 shs$901.45 million
08/26/2021$27.54$26.96
-2.11%
$27.89$26.87218,894 shs$880.86 million
08/25/2021$27.98$27.54
-1.57%
$28.53$27.46158,874 shs$899.81 million
08/24/2021$26.91$27.98
+3.98%
$28.11$26.66252,942 shs$914.19 million
08/23/2021$28.11$26.91
-4.27%
$28.53$26.74255,073 shs$879.23 million
08/20/2021$28.30$28.11
-0.67%
$29.00$27.94402,786 shs$918.44 million
08/19/2021$28.23$28.30
+0.25%
$28.73$27.70349,119 shs$924.65 million
08/18/2021$27.80$28.23
+1.55%
$29.02$27.57247,279 shs$922.36 million
08/17/2021$27.80$27.80$28.22$27.31381,146 shs$908.31 million
08/16/2021$29.24$27.80
-4.92%
$29.20$27.77212,382 shs$908.31 million
08/13/2021$29.46$29.24
-0.75%
$30.25$29.19321,400 shs$955.36 million
08/12/2021$28.67$29.46
+2.76%
$29.67$28.28292,505 shs$962.55 million
08/11/2021$27.86$28.67
+2.91%
$28.71$27.79276,036 shs$936.74 million
08/10/2021$26.98$27.86
+3.26%
$28.10$26.84218,392 shs$910.27 million
08/09/2021$27.65$26.98
-2.42%
$27.61$26.90240,859 shs$881.52 million
08/06/2021$27.96$27.65
-1.11%
$28.48$27.60135,691 shs$903.41 million
08/05/2021$27.61$27.96
+1.27%
$28.45$27.73226,556 shs$913.54 million
08/04/2021$29.20$27.61
-5.45%
$29.34$27.47168,536 shs$902.10 million
08/03/2021$28.79$29.20
+1.42%
$29.55$28.62278,868 shs$954.05 million
08/02/2021$28.87$28.79
-0.28%
$29.79$28.75253,818 shs$940.66 million
07/30/2021$28.52$28.87
+1.23%
$29.22$28.50234,001 shs$943.27 million
07/29/2021$28.64$28.52
-0.42%
$29.60$28.48583,572 shs$931.83 million
07/28/2021$30.13$28.64
-4.95%
$30.56$28.54408,033 shs$978.63 million
07/27/2021$27.72$30.13
+8.69%
$30.75$28.34653,006 shs$1.03 billion
This page was last updated on 10/28/2021 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2021. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information

© 2021 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.