Aarons Holdings Company (NY: AAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	22.00	22.81	22.00	22.38	2,228	-0.04(-0.19%)
May 28, 2002	22.42	22.42	22.42	22.42	0	+0.00(+0.00%)
May 27, 2002	22.42	22.42	22.42	22.42	117	+0.00(+0.00%)
May 24, 2002	22.42	22.42	22.42	22.42	117	+0.08(+0.34%)
May 23, 2002	22.23	22.35	22.23	22.35	35,188	+0.17(+0.77%)
May 22, 2002	22.17	22.17	22.17	22.17	1,172	-0.12(-0.54%)
May 21, 2002	22.72	22.73	22.29	22.29	5,512	-0.47(-2.06%)
May 20, 2002	22.76	22.76	22.76	22.76	0	+0.00(+0.00%)
May 17, 2002	22.68	22.76	22.68	22.76	2,697	-0.09(-0.37%)
May 16, 2002	22.85	22.85	22.85	22.85	117	-0.26(-1.11%)
May 15, 2002	23.10	23.10	23.10	23.10	0	+0.00(+0.00%)
May 14, 2002	23.10	23.10	23.10	23.10	351	+0.17(+0.74%)
May 13, 2002	22.76	22.93	22.72	22.93	1,524	+0.04(+0.19%)
May 10, 2002	22.93	22.93	22.89	22.89	938	-0.13(-0.56%)
May 09, 2002	23.02	23.02	23.02	23.02	0	+0.00(+0.00%)
May 08, 2002	23.19	23.19	23.02	23.02	2,697	-0.21(-0.92%)
May 07, 2002	23.23	23.23	23.23	23.23	0	+0.00(+0.00%)
May 06, 2002	23.36	23.36	23.23	23.23	586	-0.21(-0.91%)
May 03, 2002	22.59	23.44	22.59	23.44	3,518	+1.28(+5.77%)
May 02, 2002	22.17	22.17	22.17	22.17	0	+0.00(+0.00%)
May 01, 2002	22.17	22.17	22.17	22.17	234	+0.43(+1.96%)
Apr 30, 2002	21.10	21.74	21.10	21.74	1,994	+0.85(+4.08%)
Apr 29, 2002	20.67	20.89	20.67	20.89	1,172	+0.47(+2.30%)
Apr 26, 2002	20.42	20.42	20.42	20.42	117	+0.21(+1.05%)
Apr 25, 2002	19.91	20.21	19.91	20.21	703	+0.38(+1.94%)
Apr 24, 2002	19.82	19.82	19.82	19.82	0	+0.00(+0.00%)
Apr 23, 2002	19.95	19.95	19.82	19.82	93,836	-0.30(-1.48%)
Apr 22, 2002	20.46	20.46	20.12	20.12	1,994	-0.34(-1.67%)
Apr 19, 2002	20.46	20.46	20.46	20.46	0	+0.00(+0.00%)
Apr 18, 2002	20.25	20.46	20.25	20.46	1,759	+0.43(+2.13%)
Apr 17, 2002	20.03	20.03	20.03	20.03	0	+0.00(+0.00%)
Apr 16, 2002	20.03	20.03	20.03	20.03	0	+0.00(+0.00%)
Apr 15, 2002	20.03	20.03	20.03	20.03	0	+0.00(+0.00%)
Apr 12, 2002	20.03	20.03	20.03	20.03	117,296	+0.43(+2.17%)
Apr 11, 2002	19.10	19.61	19.10	19.61	1,055	+0.64(+3.37%)
Apr 10, 2002	19.05	19.05	18.97	18.97	4,457	+0.16(+0.86%)
Apr 09, 2002	18.81	18.81	18.81	18.81	117	+0.13(+0.68%)
Apr 08, 2002	18.68	18.68	18.68	18.68	117	+0.05(+0.27%)
Apr 05, 2002	18.63	18.63	18.63	18.63	0	+0.00(+0.00%)
Apr 04, 2002	18.24	18.63	18.24	18.63	4,457	+0.21(+1.16%)
Apr 03, 2002	18.41	18.41	18.41	18.41	0	+0.00(+0.00%)
Apr 02, 2002	18.46	18.46	18.33	18.41	1,876	-0.13(-0.69%)
Apr 01, 2002	18.76	18.76	18.54	18.54	4,809	-0.26(-1.36%)
Mar 29, 2002	16.62	18.97	16.62	18.80	12,433	+0.00(+0.00%)
Mar 28, 2002	16.62	18.97	16.62	18.80	12,433	+2.46(+15.08%)
Mar 27, 2002	15.86	16.33	15.86	16.33	586	+0.14(+0.84%)
Mar 26, 2002	16.20	16.20	16.20	16.20	1,172	+0.34(+2.15%)
Mar 25, 2002	15.86	15.86	15.86	15.86	1,172	+0.43(+2.76%)
Mar 22, 2002	15.43	15.43	15.43	15.43	0	+0.00(+0.00%)
Mar 21, 2002	15.43	15.43	15.43	15.43	586	-0.13(-0.82%)
Mar 20, 2002	15.56	15.56	15.56	15.56	0	+0.00(+0.00%)
Mar 19, 2002	16.20	16.20	15.56	15.56	2,345	-0.21(-1.35%)
Mar 18, 2002	15.77	15.77	15.77	15.77	0	+0.00(+0.00%)
Mar 15, 2002	15.77	15.77	15.77	15.77	11,729	+0.00(+0.00%)
Mar 14, 2002	15.77	15.77	15.77	15.77	0	+0.00(+0.00%)
Mar 13, 2002	15.77	15.77	15.70	15.77	2,228	+0.00(+0.00%)
Mar 12, 2002	14.71	15.77	14.66	15.77	7,155	+1.45(+10.12%)
Mar 11, 2002	14.32	14.32	14.32	14.32	234	+0.04(+0.30%)
Mar 08, 2002	14.28	14.28	14.28	14.28	1,172	-0.21(-1.47%)
Mar 07, 2002	14.49	14.49	14.49	14.49	0	+0.00(+0.00%)
Mar 06, 2002	14.49	14.49	14.49	14.49	0	+0.00(+0.00%)
Mar 05, 2002	14.49	14.49	14.49	14.49	0	+0.00(+0.00%)
Mar 04, 2002	14.49	14.49	14.49	14.49	0	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.