Aarons Holdings Company (NY: AAN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	21.72	22.03	21.65	21.79	715,926	+0.07(+0.32%)
May 27, 2016	21.29	21.72	21.72	21.72	676,519	+0.39(+1.83%)
May 26, 2016	21.44	21.65	21.21	21.33	644,042	+0.09(+0.41%)
May 25, 2016	21.06	21.41	21.01	21.24	800,041	+0.26(+1.24%)
May 24, 2016	21.01	21.17	20.94	20.98	621,319	+0.34(+1.64%)
May 23, 2016	20.54	20.94	20.54	20.64	722,608	+0.10(+0.46%)
May 20, 2016	20.64	20.73	20.37	20.54	1,387,605	-0.10(-0.46%)
May 19, 2016	20.16	20.85	20.08	20.64	554,762	+0.32(+1.58%)
May 18, 2016	20.52	20.75	20.26	20.32	561,874	-0.35(-1.68%)
May 17, 2016	20.94	21.16	20.59	20.67	495,980	-0.29(-1.37%)
May 16, 2016	20.94	21.16	20.74	20.95	489,404	+0.03(+0.17%)
May 13, 2016	21.29	21.49	20.87	20.92	375,084	-0.57(-2.67%)
May 12, 2016	21.51	21.57	21.29	21.49	474,828	+0.13(+0.61%)
May 11, 2016	22.05	22.10	21.27	21.36	582,121	-0.85(-3.83%)
May 10, 2016	22.27	22.35	22.05	22.21	314,363	+0.00(+0.00%)
May 09, 2016	22.17	22.45	22.04	22.21	443,004	+0.04(+0.20%)
May 06, 2016	21.98	22.22	21.69	22.17	402,231	+0.16(+0.71%)
May 05, 2016	22.38	22.55	21.86	22.01	560,361	-0.25(-1.13%)
May 04, 2016	22.55	22.85	22.16	22.26	624,360	-0.40(-1.76%)
May 03, 2016	22.99	23.04	22.38	22.66	746,739	-0.33(-1.43%)
May 02, 2016	22.85	23.40	22.62	22.99	1,194,043	+0.24(+1.07%)
Apr 29, 2016	21.92	23.05	21.28	22.75	1,728,521	+0.62(+2.78%)
Apr 28, 2016	22.76	22.90	22.04	22.13	962,864	-1.02(-4.42%)
Apr 27, 2016	23.27	23.43	23.01	23.16	848,917	+0.00(+0.00%)
Apr 26, 2016	22.76	23.33	22.48	23.16	1,060,067	+0.60(+2.65%)
Apr 25, 2016	22.95	22.95	22.47	22.56	451,821	-0.48(-2.07%)
Apr 22, 2016	22.70	23.34	22.67	23.04	1,156,551	+0.30(+1.30%)
Apr 21, 2016	23.12	23.20	22.71	22.74	372,926	-0.30(-1.28%)
Apr 20, 2016	23.11	23.22	22.71	23.04	618,661	-0.09(-0.38%)
Apr 19, 2016	23.55	23.55	23.05	23.12	417,135	-0.26(-1.11%)
Apr 18, 2016	23.46	23.57	23.28	23.38	347,315	-0.11(-0.48%)
Apr 15, 2016	23.36	23.60	23.24	23.50	611,327	+0.08(+0.33%)
Apr 14, 2016	23.81	23.94	23.39	23.42	523,521	-0.43(-1.78%)
Apr 13, 2016	23.39	24.06	23.35	23.84	1,401,294	+1.16(+5.13%)
Apr 12, 2016	22.64	23.03	22.54	22.68	682,325	+0.04(+0.19%)
Apr 11, 2016	22.90	23.25	22.51	22.64	592,764	-0.23(-0.99%)
Apr 08, 2016	22.63	22.96	22.42	22.86	671,381	+0.45(+2.01%)
Apr 07, 2016	22.42	22.83	22.35	22.41	1,006,827	-0.10(-0.46%)
Apr 06, 2016	22.10	22.76	22.10	22.52	829,230	+0.49(+2.21%)
Apr 05, 2016	22.65	22.65	21.99	22.03	1,090,306	-0.54(-2.38%)
Apr 04, 2016	21.95	22.61	21.73	22.57	1,134,933	+0.56(+2.56%)
Apr 01, 2016	21.60	22.03	21.38	22.00	507,561	+0.22(+1.00%)
Mar 31, 2016	21.72	21.92	21.53	21.79	445,941	+0.04(+0.20%)
Mar 30, 2016	21.27	21.90	21.27	21.74	627,383	+0.61(+2.87%)
Mar 29, 2016	21.27	21.27	20.70	21.14	554,380	-0.06(-0.29%)
Mar 28, 2016	20.74	21.38	20.68	21.20	436,766	+0.48(+2.30%)
Mar 24, 2016	20.62	20.72	20.72	20.72	293,212	-0.12(-0.58%)
Mar 23, 2016	21.07	21.15	20.71	20.84	385,550	-0.29(-1.36%)
Mar 22, 2016	21.23	21.37	21.00	21.13	392,436	-0.24(-1.14%)
Mar 21, 2016	21.08	21.53	20.91	21.37	508,350	+0.26(+1.23%)
Mar 18, 2016	20.68	21.39	20.53	21.11	1,645,212	+0.42(+2.01%)
Mar 17, 2016	20.60	20.75	20.25	20.69	556,407	+0.09(+0.42%)
Mar 16, 2016	20.15	20.61	20.09	20.61	332,173	+0.32(+1.58%)
Mar 15, 2016	20.54	20.74	19.98	20.28	410,092	-0.36(-1.72%)
Mar 14, 2016	21.20	21.21	20.39	20.64	557,063	-0.57(-2.70%)
Mar 11, 2016	20.64	21.23	20.31	21.21	520,764	+0.81(+3.98%)
Mar 10, 2016	20.93	21.05	20.18	20.40	383,506	-0.47(-2.24%)
Mar 09, 2016	20.77	21.23	20.51	20.87	640,873	+0.27(+1.30%)
Mar 08, 2016	21.29	21.29	20.14	20.60	943,580	-0.78(-3.65%)
Mar 07, 2016	20.28	21.39	20.25	21.38	688,901	+1.03(+5.07%)
Mar 04, 2016	20.24	20.99	20.19	20.35	742,658	+0.01(+0.04%)
Mar 03, 2016	19.88	20.38	19.76	20.34	523,372	+0.42(+2.09%)
Mar 02, 2016	20.25	20.29	19.67	19.92	738,375	-0.35(-1.71%)

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.