Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Aarons Holdings Company (NY: AAN )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 16.91 16.91 16.87 16.87 923 -0.46(-2.65%)
Oct 29, 2009 12.43 17.33 12.43 17.33 1,961 +0.43(+2.56%)
Oct 28, 2009 17.30 17.46 16.90 16.90 3,115 -0.84(-4.74%)
Oct 27, 2009 17.85 17.85 17.74 17.74 577 -0.22(-1.21%)
Oct 26, 2009 17.82 17.95 17.82 17.95 807 +0.13(+0.73%)
Oct 23, 2009 17.82 17.82 17.82 17.82 807 -0.26(-1.44%)
Oct 22, 2009 18.11 18.11 17.63 18.08 692 -0.58(-3.11%)
Oct 20, 2009 19.54 18.67 18.67 18.67 2,538 -0.21(-1.10%)
Oct 19, 2009 18.42 18.87 18.36 18.87 923 +0.58(+3.17%)
Oct 12, 2009 18.33 18.29 18.29 18.29 3,115 -0.24(-1.31%)
Oct 09, 2009 18.54 18.54 18.54 18.54 115 +0.34(+1.86%)
Oct 08, 2009 18.09 18.43 18.09 18.20 807 +0.24(+1.35%)
Oct 07, 2009 17.76 17.95 17.76 17.95 230 -0.14(-0.77%)
Oct 06, 2009 18.08 18.09 18.08 18.09 461 +0.08(+0.43%)
Oct 05, 2009 18.02 18.02 18.02 18.02 115 +0.10(+0.53%)
Oct 01, 2009 17.92 17.92 17.92 17.92 0 -0.29(-1.62%)
Sep 29, 2009 18.21 18.21 18.21 18.21 0 +0.33(+1.87%)
Sep 28, 2009 18.11 18.11 17.88 17.88 346 +0.13(+0.71%)
Sep 24, 2009 17.39 17.76 17.76 17.76 461 -0.36(-2.01%)
Sep 23, 2009 18.48 18.48 18.12 18.12 692 -0.73(-3.86%)
Sep 22, 2009 19.06 19.06 18.85 18.85 923 -0.52(-2.68%)
Sep 21, 2009 18.71 19.40 18.71 19.37 577 +1.01(+5.47%)
Sep 18, 2009 18.36 18.36 18.36 18.36 115 +0.29(+1.63%)
Sep 17, 2009 18.07 18.07 18.07 18.07 115 +0.48(+2.71%)
Sep 10, 2009 17.77 17.59 17.59 17.59 807 -0.48(-2.64%)
Sep 04, 2009 17.87 18.07 18.07 18.07 807 +0.49(+2.76%)
Sep 03, 2009 17.82 17.82 17.50 17.58 6,231 -0.12(-0.69%)
Sep 02, 2009 17.55 17.70 17.55 17.70 923 -0.20(-1.11%)
Sep 01, 2009 18.11 18.11 17.90 17.90 1,384 -0.16(-0.91%)
Aug 31, 2009 18.48 18.48 18.07 18.07 1,384 -0.69(-3.69%)
Aug 27, 2009 18.76 18.76 18.76 18.76 346 -0.50(-2.61%)
Aug 26, 2009 19.00 19.26 19.00 19.26 692 -0.02(-0.09%)
Aug 21, 2009 19.28 19.28 19.28 19.28 115 +0.43(+2.30%)
Aug 19, 2009 18.85 18.85 18.85 18.85 115 +0.39(+2.11%)
Aug 18, 2009 18.63 18.63 18.46 18.46 923 -0.17(-0.93%)
Aug 17, 2009 18.99 18.99 18.63 18.63 1,384 -0.63(-3.28%)
Aug 14, 2009 19.26 19.26 19.26 19.26 577 -0.42(-2.11%)
Aug 13, 2009 19.87 19.87 19.68 19.68 230 -0.38(-1.90%)
Aug 12, 2009 20.08 20.08 20.06 20.06 230 -0.52(-2.53%)
Aug 11, 2009 20.58 20.58 20.58 20.58 115 +0.10(+0.51%)
Aug 07, 2009 20.28 20.48 20.48 20.48 346 +0.42(+2.12%)
Aug 06, 2009 20.05 20.05 20.05 20.05 230 +0.56(+2.89%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.