Aarons Holdings Company (NY: AAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	28.34	28.48	28.31	28.36	904,889	-0.01(-0.03%)
May 29, 2014	28.25	28.39	27.98	28.37	404,172	+0.18(+0.64%)
May 28, 2014	28.39	28.53	28.10	28.19	454,908	-0.23(-0.82%)
May 27, 2014	28.50	28.63	28.32	28.42	529,487	-0.02(-0.06%)
May 23, 2014	28.39	28.44	28.44	28.44	837,319	+0.11(+0.38%)
May 22, 2014	28.14	28.36	27.94	28.33	364,985	+0.31(+1.09%)
May 21, 2014	27.70	28.09	27.60	28.02	1,057,531	+0.43(+1.56%)
May 20, 2014	27.63	27.85	27.56	27.59	1,154,859	-0.14(-0.50%)
May 19, 2014	27.83	27.97	27.57	27.73	1,014,643	-0.24(-0.86%)
May 16, 2014	27.79	27.97	27.57	27.97	840,469	+0.15(+0.53%)
May 15, 2014	28.01	28.01	27.43	27.82	1,187,452	-0.22(-0.80%)
May 14, 2014	28.28	28.42	27.98	28.05	980,977	-0.22(-0.76%)
May 13, 2014	28.75	28.87	28.20	28.27	1,234,032	-0.49(-1.71%)
May 12, 2014	28.29	29.23	28.22	28.76	2,680,303	+0.98(+3.51%)
May 09, 2014	27.40	27.87	27.20	27.78	954,521	+0.38(+1.39%)
May 08, 2014	27.19	27.60	27.12	27.40	1,258,582	+0.21(+0.76%)
May 07, 2014	26.68	27.29	26.43	27.19	1,873,394	+0.60(+2.27%)
May 06, 2014	26.16	26.70	25.90	26.59	2,008,925	+0.43(+1.65%)
May 05, 2014	26.24	26.63	25.82	26.16	1,484,442	-0.09(-0.33%)
May 02, 2014	25.55	26.33	25.36	26.24	1,495,569	+0.69(+2.70%)
May 01, 2014	25.45	25.71	25.37	25.55	1,992,917	+0.10(+0.41%)
Apr 30, 2014	25.17	25.55	25.05	25.45	954,218	+0.31(+1.24%)
Apr 29, 2014	25.36	25.38	25.01	25.14	3,031,224	-0.14(-0.55%)
Apr 28, 2014	24.81	25.53	24.72	25.28	1,852,321	+0.52(+2.09%)
Apr 25, 2014	25.63	26.36	24.67	24.76	2,216,298	-1.05(-4.08%)
Apr 24, 2014	25.54	25.89	25.26	25.81	1,818,932	+0.27(+1.05%)
Apr 23, 2014	26.09	26.13	25.53	25.55	1,262,437	-0.47(-1.83%)
Apr 22, 2014	25.94	26.16	25.90	26.02	1,262,772	+0.22(+0.84%)
Apr 21, 2014	25.83	26.71	25.57	25.80	1,808,710	+0.41(+1.60%)
Apr 17, 2014	25.78	25.40	25.40	25.40	1,703,007	-0.37(-1.44%)
Apr 16, 2014	25.48	25.86	25.29	25.77	1,174,238	+0.51(+2.02%)
Apr 15, 2014	24.79	25.79	24.14	25.26	4,492,021	-1.05(-4.00%)
Apr 14, 2014	26.28	26.37	26.14	26.31	472,731	+0.21(+0.79%)
Apr 11, 2014	26.01	26.28	25.80	26.11	796,455	-0.01(-0.03%)
Apr 10, 2014	26.58	26.84	25.95	26.11	1,344,928	-0.41(-1.56%)
Apr 09, 2014	26.60	26.68	26.31	26.53	426,861	-0.01(-0.03%)
Apr 08, 2014	26.30	26.79	26.18	26.54	852,165	+0.21(+0.79%)
Apr 07, 2014	26.53	26.76	26.29	26.33	934,927	-0.25(-0.94%)
Apr 04, 2014	26.97	26.99	26.49	26.58	428,401	-0.35(-1.28%)
Apr 03, 2014	26.82	26.97	26.61	26.93	699,394	+0.09(+0.32%)
Apr 02, 2014	26.30	27.05	26.16	26.84	1,016,879	+0.58(+2.20%)
Apr 01, 2014	26.19	26.46	26.05	26.26	955,558	+0.15(+0.56%)
Mar 31, 2014	26.12	26.23	25.96	26.11	999,180	+0.00(+0.00%)
Mar 28, 2014	26.11	26.18	26.01	26.11	908,521	-0.01(-0.03%)
Mar 27, 2014	26.45	26.51	25.98	26.12	734,197	-0.27(-1.01%)
Mar 26, 2014	26.59	26.75	26.26	26.39	478,859	-0.10(-0.39%)
Mar 25, 2014	27.02	27.04	26.48	26.49	473,536	-0.41(-1.54%)
Mar 24, 2014	27.22	27.29	26.62	26.91	415,734	-0.29(-1.08%)
Mar 21, 2014	26.60	27.33	26.60	27.20	1,791,299	+0.71(+2.67%)
Mar 20, 2014	26.56	26.65	26.38	26.49	727,340	-0.13(-0.49%)
Mar 19, 2014	27.12	27.17	26.46	26.62	739,937	-0.47(-1.72%)
Mar 18, 2014	27.89	27.89	27.04	27.09	1,172,365	-0.97(-3.45%)
Mar 17, 2014	27.40	28.19	27.38	28.06	1,142,504	+0.33(+1.18%)
Mar 14, 2014	27.74	27.90	27.57	27.73	592,032	+0.03(+0.09%)
Mar 13, 2014	27.14	27.70	27.13	27.70	1,670,242	+0.54(+2.00%)
Mar 12, 2014	27.20	27.27	27.05	27.16	958,495	-0.16(-0.57%)
Mar 11, 2014	26.94	27.34	26.82	27.32	1,342,931	+0.39(+1.44%)
Mar 10, 2014	26.24	27.00	26.24	26.93	1,390,992	+0.60(+2.30%)
Mar 07, 2014	26.31	27.00	26.11	26.32	3,526,453	+0.48(+1.87%)
Mar 06, 2014	25.99	26.14	25.67	25.84	817,696	-0.07(-0.27%)
Mar 05, 2014	26.20	26.26	25.79	25.91	1,057,227	-0.26(-0.99%)
Mar 04, 2014	26.54	26.56	26.06	26.17	1,629,171	-0.17(-0.66%)

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.