Aarons Holdings Company (NY: AAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2005	15.33	15.35	15.13	15.35	703	+0.02(+0.11%)
Oct 28, 2005	15.90	15.90	14.92	15.33	6,685	-0.57(-3.59%)
Oct 27, 2005	15.86	16.07	15.86	15.90	4,926	-0.13(-0.80%)
Oct 26, 2005	16.20	17.31	16.03	16.03	10,908	-0.30(-1.83%)
Oct 25, 2005	16.04	16.41	16.04	16.33	1,290	+0.81(+5.22%)
Oct 24, 2005	15.47	15.90	15.47	15.52	1,290	-0.09(-0.55%)
Oct 21, 2005	15.44	15.60	15.44	15.60	234	+0.17(+1.10%)
Oct 20, 2005	15.47	15.77	15.43	15.43	1,524	+0.17(+1.12%)
Oct 19, 2005	15.22	15.35	15.05	15.26	1,876	-0.13(-0.83%)
Oct 18, 2005	15.39	15.39	15.39	15.39	0	+0.00(+0.00%)
Oct 17, 2005	15.39	15.39	15.39	15.39	586	-0.21(-1.37%)
Oct 14, 2005	15.77	15.77	15.60	15.60	938	+0.04(+0.27%)
Oct 13, 2005	15.56	15.56	15.56	15.56	234	-0.21(-1.35%)
Oct 12, 2005	15.77	15.90	15.52	15.77	4,339	-0.39(-2.43%)
Oct 11, 2005	16.16	16.16	16.16	16.16	0	+0.00(+0.00%)
Oct 10, 2005	16.16	16.16	16.16	16.16	0	+0.00(+0.00%)
Oct 07, 2005	16.16	16.16	16.16	16.16	0	+0.00(+0.00%)
Oct 06, 2005	16.16	16.16	16.16	16.16	351	-0.29(-1.76%)
Oct 05, 2005	16.58	16.58	16.45	16.45	469	-0.30(-1.78%)
Oct 04, 2005	16.96	16.96	16.75	16.75	938	-0.04(-0.25%)
Oct 03, 2005	16.97	16.97	16.80	16.80	234	+0.00(+0.00%)
Sep 30, 2005	16.54	16.80	16.54	16.80	703	+0.09(+0.56%)
Sep 29, 2005	16.62	16.70	16.54	16.70	1,524	-0.05(-0.31%)
Sep 28, 2005	16.75	16.75	16.75	16.75	117	-0.16(-0.96%)
Sep 27, 2005	16.91	16.91	16.91	16.91	0	+0.00(+0.00%)
Sep 26, 2005	17.05	17.14	16.91	16.91	2,580	+0.03(+0.20%)
Sep 23, 2005	16.88	16.88	16.86	16.88	821	+0.22(+1.33%)
Sep 22, 2005	16.66	16.66	16.45	16.66	1,407	+0.12(+0.72%)
Sep 21, 2005	16.84	16.84	16.54	16.54	4,457	-0.33(-1.97%)
Sep 20, 2005	16.89	16.89	16.77	16.87	8,093	-0.09(-0.55%)
Sep 19, 2005	16.91	16.97	16.80	16.97	5,747	-0.01(-0.05%)
Sep 16, 2005	16.97	16.97	16.96	16.97	2,463	+0.01(+0.05%)
Sep 15, 2005	16.88	16.97	16.88	16.97	469	+0.08(+0.45%)
Sep 14, 2005	16.97	16.97	16.87	16.89	5,982	-0.01(-0.05%)
Sep 13, 2005	16.88	17.03	16.88	16.90	7,037	-0.15(-0.90%)
Sep 12, 2005	16.84	17.05	16.84	17.05	1,994	+0.33(+1.99%)
Sep 09, 2005	16.72	16.72	16.72	16.72	234	+0.03(+0.20%)
Sep 08, 2005	16.84	16.84	16.68	16.68	2,815	-0.20(-1.16%)
Sep 07, 2005	16.97	16.97	16.88	16.88	3,753	-0.17(-1.00%)
Sep 06, 2005	16.84	17.05	16.84	17.05	469	+0.43(+2.56%)
Sep 02, 2005	16.80	16.80	16.62	16.62	5,043	-0.17(-1.02%)
Sep 01, 2005	17.04	17.04	16.67	16.80	14,427	-0.39(-2.28%)
Aug 31, 2005	16.74	17.19	16.67	17.19	6,920	+0.35(+2.08%)
Aug 30, 2005	17.20	17.20	16.62	16.84	4,691	-0.63(-3.61%)
Aug 29, 2005	17.78	17.78	17.22	17.47	3,401	-0.43(-2.43%)
Aug 26, 2005	17.88	17.90	17.87	17.90	3,988	-0.01(-0.05%)
Aug 25, 2005	17.82	17.91	17.82	17.91	2,111	+0.04(+0.24%)
Aug 24, 2005	17.95	18.16	17.87	17.87	3,401	-0.16(-0.90%)
Aug 23, 2005	18.03	18.03	18.03	18.03	117	-0.21(-1.17%)
Aug 22, 2005	18.50	18.53	18.24	18.24	7,389	-0.34(-1.83%)
Aug 19, 2005	18.59	18.76	18.47	18.59	8,914	-0.17(-0.91%)
Aug 18, 2005	18.76	18.76	18.76	18.76	117	-0.26(-1.34%)
Aug 17, 2005	18.50	19.01	18.50	19.01	1,055	+0.26(+1.41%)
Aug 16, 2005	18.85	18.85	18.75	18.75	351	-0.32(-1.66%)
Aug 15, 2005	19.44	19.51	18.93	19.06	6,803	-0.03(-0.18%)
Aug 12, 2005	18.59	19.10	18.59	19.10	3,518	+0.36(+1.91%)
Aug 11, 2005	17.90	18.74	17.90	18.74	6,216	+0.67(+3.68%)
Aug 10, 2005	18.31	18.31	18.07	18.07	5,161	-0.07(-0.38%)
Aug 09, 2005	18.14	18.14	18.14	18.14	0	+0.00(+0.00%)
Aug 08, 2005	18.14	18.14	18.14	18.14	703	-0.14(-0.79%)
Aug 05, 2005	18.33	18.41	17.82	18.29	19,236	-0.02(-0.09%)
Aug 04, 2005	18.41	18.42	18.30	18.30	4,105	-0.37(-1.96%)
Aug 03, 2005	18.59	18.76	18.59	18.67	10,322	+0.09(+0.46%)
Aug 02, 2005	18.76	18.76	18.28	18.59	17,946	-0.22(-1.18%)