Aarons Holdings Company (NY: AAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	22.71	22.71	22.71	22.71	0	+0.00(+0.00%)
May 27, 2004	21.98	22.71	21.98	22.71	3,982	+1.37(+6.40%)
May 26, 2004	22.58	22.58	21.34	21.34	6,911	-1.11(-4.94%)
May 25, 2004	21.64	22.45	21.64	22.45	1,054	+0.94(+4.37%)
May 24, 2004	21.51	21.51	21.51	21.51	0	+0.00(+0.00%)
May 21, 2004	21.51	21.51	21.51	21.51	117	+0.13(+0.60%)
May 20, 2004	21.39	21.39	21.39	21.39	117	-0.13(-0.59%)
May 19, 2004	21.51	21.51	21.51	21.51	0	+0.00(+0.00%)
May 18, 2004	21.51	21.51	21.51	21.51	0	+0.00(+0.00%)
May 17, 2004	21.64	21.77	21.51	21.51	3,982	-0.27(-1.25%)
May 14, 2004	21.56	21.81	21.47	21.79	2,225	+0.23(+1.07%)
May 13, 2004	21.56	21.56	21.56	21.56	1,757	+0.13(+0.60%)
May 12, 2004	21.34	21.43	21.34	21.43	1,171	+0.09(+0.40%)
May 11, 2004	21.12	21.34	21.12	21.34	2,108	+0.43(+2.04%)
May 10, 2004	20.92	20.92	20.92	20.92	1,054	-0.34(-1.61%)
May 07, 2004	21.34	21.34	21.26	21.26	1,874	+0.09(+0.40%)
May 06, 2004	21.17	21.17	21.17	21.17	937	-0.17(-0.80%)
May 05, 2004	21.34	21.34	21.34	21.34	0	+0.00(+0.00%)
May 04, 2004	22.84	22.84	21.34	21.34	9,019	-1.49(-6.54%)
May 03, 2004	21.90	22.84	21.90	22.84	5,622	+1.07(+4.90%)
Apr 30, 2004	22.20	22.20	21.77	21.77	1,522	-0.26(-1.16%)
Apr 29, 2004	22.20	22.20	22.03	22.03	2,108	-0.17(-0.77%)
Apr 28, 2004	20.70	22.37	20.70	22.20	9,370	+1.84(+9.01%)
Apr 27, 2004	18.31	20.49	18.31	20.36	12,064	+2.22(+12.23%)
Apr 26, 2004	18.31	18.31	18.14	18.14	819	-0.30(-1.62%)
Apr 23, 2004	18.44	18.44	18.44	18.44	234	-0.13(-0.69%)
Apr 22, 2004	18.40	18.57	18.35	18.57	3,631	+0.30(+1.64%)
Apr 21, 2004	18.27	18.27	18.27	18.27	0	+0.00(+0.00%)
Apr 20, 2004	18.14	18.27	18.14	18.27	1,288	+0.21(+1.18%)
Apr 19, 2004	18.06	18.06	18.06	18.06	468	-0.13(-0.70%)
Apr 16, 2004	18.14	18.23	18.14	18.18	1,288	+0.26(+1.43%)
Apr 15, 2004	17.93	17.93	17.93	17.93	0	+0.00(+0.00%)
Apr 14, 2004	17.93	17.93	17.93	17.93	1,757	-0.13(-0.71%)
Apr 13, 2004	18.23	18.23	18.06	18.06	702	-0.30(-1.63%)
Apr 12, 2004	18.35	18.35	18.35	18.35	0	+0.00(+0.00%)
Apr 08, 2004	18.35	18.35	18.35	18.35	0	+0.00(+0.00%)
Apr 07, 2004	18.35	18.35	18.35	18.35	468	+0.13(+0.70%)
Apr 06, 2004	18.23	18.23	18.23	18.23	585	+0.00(+0.00%)
Apr 05, 2004	18.23	18.23	18.23	18.23	0	+0.00(+0.00%)
Apr 02, 2004	18.23	18.23	18.23	18.23	819	+0.09(+0.47%)
Apr 01, 2004	18.70	18.87	17.93	18.14	8,902	-0.43(-2.30%)
Mar 31, 2004	18.57	18.78	18.57	18.57	1,874	+0.00(+0.00%)
Mar 30, 2004	18.57	18.57	18.57	18.57	0	+0.00(+0.00%)
Mar 29, 2004	18.57	18.57	18.57	18.57	0	+0.00(+0.00%)
Mar 26, 2004	18.57	18.57	18.57	18.57	0	+0.00(+0.00%)
Mar 25, 2004	18.78	18.78	18.57	18.57	2,928	+0.21(+1.16%)
Mar 24, 2004	18.48	18.48	18.35	18.35	468	-0.30(-1.60%)
Mar 23, 2004	18.65	18.65	18.65	18.65	117	-0.13(-0.68%)
Mar 22, 2004	18.95	18.95	18.78	18.78	3,045	-0.34(-1.79%)
Mar 19, 2004	19.12	19.12	19.12	19.12	234	+0.00(+0.00%)
Mar 18, 2004	19.12	19.12	19.12	19.12	117	+0.13(+0.67%)
Mar 17, 2004	18.78	19.00	18.78	19.00	468	+0.43(+2.30%)
Mar 16, 2004	18.65	18.65	18.44	18.57	819	-0.26(-1.36%)
Mar 15, 2004	18.78	18.82	18.57	18.82	5,153	+0.04(+0.23%)
Mar 12, 2004	18.78	18.78	18.78	18.78	0	+0.00(+0.00%)
Mar 11, 2004	18.61	18.87	18.53	18.78	3,396	+0.00(+0.00%)
Mar 10, 2004	18.78	18.91	18.78	18.78	1,757	-0.13(-0.68%)
Mar 09, 2004	18.78	18.91	18.78	18.91	468	+0.13(+0.68%)
Mar 08, 2004	18.87	18.87	18.78	18.78	1,288	-0.21(-1.12%)
Mar 05, 2004	18.75	19.00	18.75	19.00	1,757	+0.38(+2.02%)
Mar 04, 2004	18.31	18.62	18.31	18.62	2,342	+0.44(+2.39%)
Mar 03, 2004	18.18	18.18	18.18	18.18	0	+0.00(+0.00%)
Mar 02, 2004	18.18	18.18	18.18	18.18	234	-0.17(-0.93%)

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.