Aarons Holdings Company (NY: AAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	23.33	23.43	23.02	23.03	444,316	-0.27(-1.14%)
May 23, 2011	22.92	23.48	22.90	23.30	689,850	-0.02(-0.07%)
May 20, 2011	23.45	23.67	23.21	23.32	463,472	-0.24(-1.02%)
May 19, 2011	23.74	23.77	23.35	23.56	455,617	-0.11(-0.47%)
May 18, 2011	23.32	23.69	23.07	23.67	410,448	+0.29(+1.25%)
May 17, 2011	23.09	23.47	22.98	23.38	306,888	+0.20(+0.85%)
May 16, 2011	23.49	23.55	23.17	23.18	337,458	-0.48(-2.03%)
May 13, 2011	23.95	23.99	23.61	23.66	278,918	-0.32(-1.32%)
May 12, 2011	23.35	24.05	23.28	23.98	818,048	+0.56(+2.38%)
May 11, 2011	23.85	23.99	23.32	23.42	839,781	-0.55(-2.29%)
May 10, 2011	24.01	24.01	23.83	23.97	675,744	+0.07(+0.29%)
May 09, 2011	23.57	23.99	23.49	23.90	1,097,263	+0.38(+1.60%)
May 06, 2011	24.11	24.51	23.49	23.52	864,243	-0.24(-1.01%)
May 05, 2011	23.81	23.99	23.55	23.76	1,128,517	-0.19(-0.79%)
May 04, 2011	24.53	24.77	23.87	23.95	970,223	-0.63(-2.55%)
May 03, 2011	24.58	24.91	24.53	24.58	344,042	+0.00(+0.00%)
May 02, 2011	24.62	24.64	24.56	24.58	766,122	-0.11(-0.45%)
Apr 29, 2011	24.86	25.07	24.48	24.69	751,406	-0.13(-0.52%)
Apr 28, 2011	24.87	25.12	24.71	24.82	775,234	-0.07(-0.28%)
Apr 27, 2011	24.83	24.89	24.41	24.89	833,898	+0.09(+0.35%)
Apr 26, 2011	23.34	24.85	23.08	24.80	2,445,048	+2.55(+11.45%)
Apr 25, 2011	22.20	22.38	22.04	22.25	461,760	-0.05(-0.23%)
Apr 21, 2011	22.12	22.36	21.98	22.30	213,755	+0.35(+1.60%)
Apr 20, 2011	22.00	22.07	21.78	21.95	311,651	+0.30(+1.39%)
Apr 19, 2011	21.71	21.80	21.40	21.65	374,746	-0.06(-0.28%)
Apr 18, 2011	21.98	21.98	21.46	21.71	474,806	-0.58(-2.62%)
Apr 15, 2011	21.90	22.45	21.90	22.30	381,791	+0.45(+2.08%)
Apr 14, 2011	22.02	22.06	21.62	21.84	412,564	-0.33(-1.51%)
Apr 13, 2011	22.08	22.25	21.53	22.18	317,381	+0.18(+0.82%)
Apr 12, 2011	22.30	22.43	21.93	22.00	269,241	-0.39(-1.72%)
Apr 11, 2011	22.52	22.54	22.24	22.38	322,585	-0.14(-0.61%)
Apr 08, 2011	22.47	22.68	22.30	22.52	276,775	+0.14(+0.61%)
Apr 07, 2011	22.38	22.44	21.86	22.38	481,361	-0.08(-0.34%)
Apr 06, 2011	22.47	22.55	21.82	22.46	372,423	+0.11(+0.50%)
Apr 05, 2011	22.08	22.42	21.88	22.35	449,827	+0.25(+1.13%)
Apr 04, 2011	22.01	22.12	21.88	22.10	352,468	+0.15(+0.66%)
Apr 01, 2011	21.87	22.11	21.83	21.95	650,396	+0.21(+0.95%)
Mar 31, 2011	21.56	21.87	21.51	21.75	696,101	+0.16(+0.75%)
Mar 30, 2011	21.77	21.88	21.43	21.58	955,080	-0.06(-0.28%)
Mar 29, 2011	20.88	21.77	20.74	21.64	569,784	+0.79(+3.78%)
Mar 28, 2011	20.84	21.05	20.76	20.86	343,188	+0.06(+0.29%)
Mar 25, 2011	20.85	21.02	20.74	20.80	636,998	+0.04(+0.21%)
Mar 24, 2011	20.79	20.90	20.41	20.75	734,274	+0.10(+0.50%)
Mar 23, 2011	20.40	20.81	20.13	20.65	356,941	+0.26(+1.26%)
Mar 22, 2011	21.40	21.40	20.36	20.39	539,998	-0.95(-4.46%)
Mar 21, 2011	21.24	21.44	21.24	21.34	610,355	+0.90(+4.40%)
Mar 18, 2011	20.68	20.71	20.19	20.44	2,756,681	+0.01(+0.04%)
Mar 17, 2011	20.49	20.95	20.02	20.44	989,706	+0.32(+1.58%)
Mar 16, 2011	19.64	20.28	19.52	20.12	825,296	+0.38(+1.91%)
Mar 15, 2011	19.59	19.84	19.53	19.74	800,076	+0.02(+0.09%)
Mar 14, 2011	19.55	19.87	19.55	19.72	696,179	-0.01(-0.04%)
Mar 11, 2011	19.54	19.88	19.54	19.73	344,921	+0.04(+0.22%)
Mar 10, 2011	19.90	19.90	19.56	19.69	480,866	-0.50(-2.46%)
Mar 09, 2011	20.17	20.35	19.93	20.19	835,678	-0.08(-0.38%)
Mar 08, 2011	19.60	20.44	19.55	20.26	456,517	+0.64(+3.28%)
Mar 07, 2011	19.81	19.89	19.40	19.62	688,245	-0.14(-0.69%)
Mar 04, 2011	19.84	19.90	19.49	19.76	537,355	-0.05(-0.26%)
Mar 03, 2011	19.23	19.85	19.16	19.81	632,043	+0.81(+4.24%)
Mar 02, 2011	19.39	19.42	18.96	19.00	651,585	-0.45(-2.32%)

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.