Aarons Holdings Company (NY: AAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2005	16.73	16.73	16.47	16.47	1,757	-0.39(-2.33%)
Apr 28, 2005	15.37	17.07	15.37	16.86	3,396	+2.43(+16.86%)
Apr 27, 2005	13.96	14.43	13.96	14.43	1,171	+0.71(+5.17%)
Apr 26, 2005	13.73	13.74	13.72	13.72	63,956	-0.10(-0.74%)
Apr 25, 2005	13.66	13.82	13.66	13.82	1,757	+0.43(+3.19%)
Apr 22, 2005	14.00	14.00	13.39	13.39	702	-0.46(-3.33%)
Apr 21, 2005	13.85	13.92	13.85	13.86	7,730	+0.00(+0.00%)
Apr 20, 2005	13.80	13.86	13.69	13.86	2,811	+0.03(+0.19%)
Apr 19, 2005	13.66	13.83	13.65	13.83	4,216	+0.41(+3.05%)
Apr 18, 2005	13.34	13.42	13.28	13.42	1,171	-0.15(-1.13%)
Apr 15, 2005	13.66	13.69	13.49	13.57	2,108	-0.09(-0.63%)
Apr 14, 2005	13.66	13.66	13.66	13.66	117	-0.45(-3.21%)
Apr 13, 2005	14.26	14.26	14.11	14.11	585	-0.32(-2.19%)
Apr 12, 2005	14.26	14.43	14.26	14.43	468	+0.00(+0.00%)
Apr 11, 2005	14.50	14.50	14.30	14.43	2,694	+0.13(+0.90%)
Apr 08, 2005	14.43	14.43	14.30	14.30	468	-0.34(-2.33%)
Apr 07, 2005	14.87	14.87	14.51	14.64	2,225	-0.38(-2.56%)
Apr 06, 2005	15.03	15.03	15.03	15.03	2,342	+0.25(+1.68%)
Apr 05, 2005	14.67	14.78	14.67	14.78	1,522	+0.00(+0.00%)
Apr 04, 2005	14.94	14.94	14.60	14.78	3,514	-0.16(-1.09%)
Apr 01, 2005	14.98	14.98	14.79	14.94	1,288	-0.22(-1.46%)
Mar 31, 2005	15.58	15.58	14.68	15.16	11,596	-0.46(-2.95%)
Mar 30, 2005	15.67	15.67	15.37	15.62	1,288	-0.04(-0.27%)
Mar 29, 2005	15.44	15.67	15.44	15.67	585	+0.24(+1.55%)
Mar 28, 2005	15.43	15.44	15.43	15.43	819	-0.01(-0.06%)
Mar 24, 2005	15.54	15.58	15.44	15.44	585	+0.03(+0.22%)
Mar 23, 2005	15.75	15.75	15.37	15.40	3,279	-0.61(-3.79%)
Mar 22, 2005	16.01	16.01	16.01	16.01	0	+0.00(+0.00%)
Mar 21, 2005	15.80	16.01	15.62	16.01	819	-0.06(-0.37%)
Mar 18, 2005	16.07	16.07	16.07	16.07	117	+0.08(+0.48%)
Mar 17, 2005	15.96	15.99	15.96	15.99	234	+0.09(+0.54%)
Mar 16, 2005	15.93	16.07	15.90	15.90	3,279	-0.16(-1.01%)
Mar 15, 2005	15.76	16.07	15.56	16.07	3,514	+0.55(+3.58%)
Mar 14, 2005	15.31	15.51	15.11	15.51	5,739	+0.21(+1.39%)
Mar 11, 2005	15.28	15.30	15.28	15.30	1,171	+0.15(+0.96%)
Mar 10, 2005	15.03	15.15	15.03	15.15	2,576	-0.04(-0.28%)
Mar 09, 2005	15.62	15.62	15.19	15.20	7,730	-0.65(-4.09%)
Mar 08, 2005	15.76	16.01	15.67	15.84	4,685	+0.05(+0.32%)
Mar 07, 2005	16.17	16.17	15.62	15.79	4,334	-0.20(-1.23%)
Mar 04, 2005	15.72	15.99	15.71	15.99	5,036	+0.11(+0.70%)
Mar 03, 2005	15.93	15.93	15.72	15.88	702	-0.25(-1.54%)
Mar 02, 2005	16.31	16.45	16.01	16.13	4,568	-0.05(-0.32%)
Mar 01, 2005	16.04	16.22	16.04	16.18	4,919	+0.20(+1.28%)
Feb 28, 2005	15.79	15.97	15.79	15.97	2,576	+0.18(+1.13%)
Feb 25, 2005	15.37	16.00	15.37	15.79	3,865	+0.50(+3.24%)
Feb 24, 2005	16.22	16.23	15.14	15.30	18,858	-1.09(-6.67%)
Feb 23, 2005	16.23	16.39	16.23	16.39	2,459	+0.03(+0.21%)
Feb 22, 2005	16.65	16.65	16.36	16.36	5,739	-0.50(-2.94%)
Feb 18, 2005	16.93	16.95	16.85	16.85	4,451	-0.08(-0.45%)
Feb 17, 2005	17.06	17.08	16.87	16.93	8,082	+0.03(+0.20%)
Feb 16, 2005	16.90	16.91	16.89	16.89	6,442	+0.03(+0.20%)
Feb 15, 2005	16.90	16.90	16.85	16.86	7,028	-0.04(-0.25%)
Feb 14, 2005	16.90	16.90	16.90	16.90	0	+0.00(+0.00%)
Feb 11, 2005	16.90	16.90	16.90	16.90	0	+0.00(+0.00%)
Feb 10, 2005	16.90	16.90	16.90	16.90	0	+0.00(+0.00%)
Feb 09, 2005	17.08	17.08	16.90	16.90	3,514	-0.17(-1.00%)
Feb 08, 2005	17.12	17.12	17.07	17.07	702	-0.08(-0.45%)
Feb 07, 2005	17.23	17.23	17.15	17.15	1,054	+0.09(+0.50%)
Feb 04, 2005	16.80	17.07	16.80	17.07	2,459	+0.38(+2.30%)
Feb 03, 2005	16.73	16.73	16.65	16.68	1,288	-0.31(-1.81%)
Feb 02, 2005	16.69	17.07	16.69	16.99	2,225	+0.43(+2.58%)