Aarons Holdings Company (NY: AAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	24.10	24.52	24.08	24.16	486,688	+0.00(+0.00%)
May 30, 2013	24.17	24.26	24.00	24.16	443,407	+0.05(+0.21%)
May 29, 2013	24.23	24.27	23.76	24.11	580,562	-0.19(-0.78%)
May 28, 2013	24.33	24.77	24.15	24.30	890,041	+0.15(+0.61%)
May 24, 2013	24.06	24.31	23.98	24.15	291,241	-0.06(-0.25%)
May 23, 2013	24.08	24.36	23.98	24.21	699,381	-0.15(-0.60%)
May 22, 2013	24.74	25.00	24.23	24.36	644,463	-0.40(-1.63%)
May 21, 2013	24.93	25.01	24.75	24.76	358,202	-0.10(-0.42%)
May 20, 2013	24.67	24.99	24.66	24.87	456,554	+0.16(+0.66%)
May 17, 2013	24.67	24.82	24.55	24.70	390,401	+0.06(+0.24%)
May 16, 2013	25.20	25.23	24.52	24.64	406,568	-0.54(-2.15%)
May 15, 2013	24.88	25.31	24.70	25.19	600,172	+0.73(+2.99%)
May 13, 2013	24.65	24.74	24.33	24.45	555,004	-0.28(-1.11%)
May 10, 2013	24.69	24.94	24.64	24.73	338,641	+0.10(+0.42%)
May 09, 2013	24.67	24.92	24.51	24.63	811,388	-0.04(-0.17%)
May 08, 2013	25.15	25.24	24.67	24.67	907,925	-0.44(-1.75%)
May 07, 2013	24.82	25.40	24.79	25.11	524,354	+0.31(+1.25%)
May 06, 2013	24.59	24.95	24.52	24.80	632,885	+0.28(+1.12%)
May 03, 2013	24.52	24.73	24.33	24.52	771,823	+0.19(+0.78%)
May 02, 2013	24.41	24.74	24.20	24.33	803,247	+0.06(+0.25%)
May 01, 2013	24.62	24.70	24.14	24.27	617,009	-0.42(-1.71%)
Apr 30, 2013	24.34	24.70	24.23	24.70	729,381	+0.36(+1.48%)
Apr 29, 2013	24.40	24.57	24.10	24.33	985,870	+0.04(+0.18%)
Apr 26, 2013	23.96	24.43	24.05	24.29	1,183,274	-0.33(-1.33%)
Apr 25, 2013	23.80	24.70	23.71	24.62	1,097,872	+0.82(+3.43%)
Apr 24, 2013	24.07	24.23	23.75	23.80	439,500	-0.26(-1.07%)
Apr 23, 2013	24.08	24.33	23.81	24.06	1,141,912	-0.33(-1.34%)
Apr 22, 2013	24.33	24.60	24.11	24.39	315,226	-0.15(-0.63%)
Apr 19, 2013	24.12	24.81	24.04	24.54	495,604	+0.54(+2.26%)
Apr 18, 2013	24.11	24.15	23.86	24.00	556,786	-0.13(-0.53%)
Apr 17, 2013	24.21	24.45	24.01	24.13	747,721	-0.21(-0.85%)
Apr 16, 2013	24.28	24.34	24.03	24.33	422,732	+0.21(+0.89%)
Apr 15, 2013	24.61	24.70	24.06	24.12	465,445	-0.61(-2.47%)
Apr 12, 2013	24.77	25.05	24.65	24.73	451,385	-0.11(-0.45%)
Apr 11, 2013	24.89	25.25	24.74	24.84	594,401	-0.02(-0.07%)
Apr 10, 2013	24.61	24.94	24.44	24.86	813,330	+0.33(+1.33%)
Apr 09, 2013	24.31	24.70	24.26	24.53	579,343	+0.28(+1.17%)
Apr 08, 2013	23.83	24.25	23.78	24.25	236,318	+0.46(+1.92%)
Apr 05, 2013	23.37	23.81	23.16	23.79	681,060	+0.13(+0.55%)
Apr 04, 2013	23.42	23.67	23.22	23.66	231,504	+0.28(+1.18%)
Apr 03, 2013	23.97	24.01	23.16	23.39	437,941	-0.60(-2.51%)
Apr 02, 2013	24.37	24.45	23.88	23.99	380,019	-0.36(-1.48%)
Apr 01, 2013	24.70	24.70	24.14	24.35	270,243	-0.32(-1.29%)
Mar 28, 2013	24.64	24.78	24.58	24.67	319,717	+0.03(+0.14%)
Mar 27, 2013	24.51	24.89	24.48	24.63	485,682	+0.00(+0.00%)
Mar 26, 2013	24.62	24.80	24.54	24.63	210,379	+0.09(+0.35%)
Mar 25, 2013	24.52	24.67	24.44	24.55	307,082	+0.12(+0.49%)
Mar 22, 2013	24.47	24.62	24.38	24.43	337,118	+0.04(+0.18%)
Mar 21, 2013	24.65	24.76	24.22	24.39	371,910	-0.45(-1.80%)
Mar 20, 2013	24.69	24.94	24.69	24.83	343,754	+0.28(+1.12%)
Mar 19, 2013	24.65	24.74	24.33	24.56	393,595	+0.02(+0.07%)
Mar 18, 2013	24.15	24.57	24.09	24.54	397,237	+0.15(+0.63%)
Mar 15, 2013	24.41	24.52	24.29	24.39	976,022	-0.09(-0.35%)
Mar 14, 2013	24.50	24.76	24.42	24.47	335,510	+0.13(+0.53%)
Mar 13, 2013	24.35	24.61	24.26	24.34	269,150	-0.01(-0.04%)
Mar 12, 2013	24.63	24.66	24.32	24.35	451,736	-0.24(-0.98%)
Mar 11, 2013	24.60	24.80	24.51	24.59	386,615	-0.07(-0.28%)
Mar 08, 2013	24.33	24.68	23.98	24.66	445,847	+0.46(+1.92%)
Mar 07, 2013	24.20	24.38	23.97	24.20	418,771	-0.02(-0.07%)
Mar 06, 2013	24.02	24.33	24.02	24.21	439,729	+0.28(+1.15%)
Mar 05, 2013	23.94	24.41	23.89	23.94	407,155	+0.09(+0.36%)
Mar 04, 2013	23.55	24.02	23.55	23.85	523,068	+0.29(+1.24%)

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.