NYSE, AAN End of Day and Historical Stock Data [Aaron's Inc]

AAN

Aaron's Inc

11/15/2019

LAST: 58.85	CHANGE: 0.10	OPEN: 58.88	HIGH: 59.40	ASK: 37.01	VOLUME: 839,400
LAST: 58.85	CHANGE(%): 0.17	PREV: 58.75	LOW: 57.56	BID: 13.18	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11/15/19	58.88	59.40	57.56	58.85	839,400
11/14/19	56.83	58.97	56.58	58.75	1,191,800
11/13/19	57.81	58.14	56.61	56.84	799,300
11/12/19	57.77	58.70	57.50	58.33	1,168,300
11/11/19	57.69	58.00	56.43	57.37	1,422,300
11/08/19	59.85	60.07	57.91	58.22	1,075,800
11/07/19	62.39	63.33	59.83	60.00	1,422,900
11/06/19	65.46	65.86	61.49	62.32	2,070,800
11/05/19	65.24	67.83	62.16	65.46	4,420,500
11/04/19	74.50	74.59	72.57	73.87	1,127,900

COMPANY PROFILE

NYSE, AAN - Aaron's Inc

Aaron Rents, Inc. is a leading specialty retailer of consumer electronics, computers, residential and office furniture, household appliances and accessories. We engage in the lease ownership, rental and retail sale of a wide variety of products such as widescreen, LCD televisions, computers, living room, dining room and bedroom furniture, washers, dryers and refrigerators. We carry well-known brands such as JVC?, Mitsubishi?, Philips?, RCA?, Sony?, Dell?, Hewlett-Packard?, Simmons?, Frigidaire?, General Electric? and Maytag?. Our major operating divisions are the Aaron?s Sales & Lease Ownership division, the Aaron?s Corporate Furnishings division, and the MacTavish Furniture Industries division, which supplies the majority of the upholstered furniture and bedding leased and sold in our stores. ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:	Technology
Industry:	Diversified Commercial Services
P/E Ratio:	20.11
PEG Ratio:	1.38
EPS:	1.95
DivYield:	0.26
PtB:	1.94
PtS:	0.93
EBITDA:	477.02M
Shares:	70.77M
Market Cap:	4.16B
52wk range:	39.28 - 78.65

SYMBOL HISTORY

Purchase End of Day Historical Data
for this symbol from Apr 20, 2009

Purchase Intraday Historical Data
for this symbol from Jan 01, 2008

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:
Period:
	Zip file

Symbol:
Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:
	Zip file

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:
Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me


Register	Forgot

Add to Watchlist

GLOBAL INDICES

Code	Last	Change
COMP	8,541	62	0.73
DJI	28,005	223	0.80
SP500	3,120	24	0.77
DAX	12,500	78	0.63
FTSE	7,488	-5	0.07
NI225	21,848	12	0.06
CAC40	5,354	41	0.76
GLD	1,467	-3	0.23
BDI	1,200	49	4.26
HSI	30,063	-253	0.83