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 )

27.52 USD -0.28 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 27.44 27.87 27.33 27.52 133,151 -0.28(-1.01%)
Sep 23, 2021 27.72 28.71 27.65 27.80 175,629 +0.30(+1.09%)
Sep 22, 2021 26.94 27.67 26.78 27.50 166,007 +0.82(+3.07%)
Sep 21, 2021 26.77 26.95 26.20 26.68 222,055 +0.04(+0.15%)
Sep 20, 2021 26.33 26.69 25.93 26.64 244,342 -0.29(-1.08%)
Sep 17, 2021 26.49 27.21 26.18 26.93 990,199 +0.53(+2.01%)
Sep 16, 2021 26.24 26.61 26.00 26.40 188,645 +0.24(+0.92%)
Sep 15, 2021 25.70 26.29 25.56 26.16 227,167 +0.30(+1.16%)
Sep 14, 2021 26.66 26.97 25.69 25.86 219,196 -0.71(-2.67%)
Sep 13, 2021 26.31 26.68 25.93 26.57 196,577 +0.34(+1.30%)
Sep 10, 2021 27.07 27.16 26.14 26.23 180,484 -0.46(-1.72%)
Sep 09, 2021 26.14 27.09 26.14 26.69 165,411 +0.35(+1.33%)
Sep 08, 2021 26.34 26.62 26.05 26.34 186,861 -0.08(-0.30%)
Sep 07, 2021 26.60 26.97 26.35 26.42 187,502 -0.43(-1.60%)
Sep 03, 2021 26.76 26.87 26.31 26.85 184,340 +0.30(+1.13%)
Sep 02, 2021 27.24 27.24 26.31 26.55 181,998 -0.35(-1.30%)
Sep 01, 2021 26.71 27.48 26.60 26.90 270,128 +0.38(+1.43%)
Aug 31, 2021 27.82 28.01 26.37 26.52 309,325 -1.37(-4.91%)
Aug 30, 2021 27.54 28.16 27.50 27.89 251,431 +0.30(+1.09%)
Aug 27, 2021 26.95 27.81 26.88 27.59 342,062 +0.63(+2.34%)
Aug 26, 2021 27.48 27.89 26.87 26.96 218,894 -0.58(-2.11%)
Aug 25, 2021 28.04 28.53 27.46 27.54 158,874 -0.44(-1.57%)
Aug 24, 2021 26.97 28.11 26.66 27.98 252,942 +1.07(+3.98%)
Aug 23, 2021 28.33 28.53 26.74 26.91 255,073 -1.20(-4.27%)
Aug 20, 2021 28.21 29.00 27.95 28.11 402,795 -0.19(-0.67%)
Aug 19, 2021 27.85 28.73 27.70 28.30 349,119 +0.07(+0.25%)
Aug 18, 2021 27.57 29.02 27.57 28.23 247,279 +0.43(+1.55%)
Aug 17, 2021 27.61 28.22 27.31 27.80 381,146 +0.00(+0.00%)
Aug 16, 2021 28.86 29.20 27.77 27.80 212,382 -1.44(-4.92%)
Aug 13, 2021 29.34 30.25 29.19 29.24 321,400 -0.22(-0.75%)
Aug 12, 2021 28.84 29.67 28.28 29.46 292,505 +0.79(+2.76%)
Aug 11, 2021 27.86 28.71 27.79 28.67 276,036 +0.81(+2.91%)
Aug 10, 2021 26.88 28.10 26.84 27.86 218,392 +0.88(+3.26%)
Aug 09, 2021 27.46 27.61 26.90 26.98 240,859 -0.67(-2.42%)
Aug 06, 2021 28.18 28.48 27.60 27.65 135,711 -0.31(-1.11%)
Aug 05, 2021 28.07 28.45 27.73 27.96 226,556 +0.35(+1.27%)
Aug 04, 2021 28.64 29.34 27.47 27.61 168,536 -1.59(-5.45%)
Aug 03, 2021 28.95 29.55 28.62 29.20 278,880 +0.41(+1.42%)
Aug 02, 2021 29.04 29.79 28.75 28.79 253,866 -0.08(-0.28%)
Jul 30, 2021 28.50 29.22 28.50 28.87 234,001 +0.35(+1.23%)
Jul 29, 2021 28.99 29.59 28.48 28.52 583,572 -0.12(-0.42%)
Jul 28, 2021 30.56 30.56 28.54 28.64 408,033 -1.49(-4.95%)
Jul 27, 2021 30.60 30.75 28.33 30.13 653,106 +2.41(+8.69%)
Jul 26, 2021 27.65 28.22 27.00 27.72 503,523 +0.43(+1.58%)
Jul 23, 2021 27.86 28.00 26.70 27.29 361,086 -0.51(-1.83%)
Jul 22, 2021 28.51 28.70 27.58 27.80 188,071 -1.18(-4.07%)
Jul 21, 2021 28.80 29.65 28.55 28.98 224,627 +0.44(+1.54%)
Jul 20, 2021 27.48 29.09 27.07 28.54 358,440 +1.17(+4.27%)
Jul 19, 2021 27.29 28.15 27.05 27.37 280,721 -0.80(-2.84%)
Jul 16, 2021 28.31 29.19 28.01 28.17 255,868 +0.19(+0.68%)
Jul 15, 2021 28.59 28.99 27.90 27.98 374,996 -0.75(-2.61%)
Jul 14, 2021 29.37 29.90 28.63 28.73 249,077 -0.67(-2.28%)
Jul 13, 2021 30.56 30.73 29.21 29.40 289,736 -1.55(-5.01%)
Jul 12, 2021 30.71 31.28 30.30 30.95 316,788 +0.15(+0.49%)
Jul 09, 2021 30.20 30.93 29.89 30.80 315,524 +0.97(+3.25%)
Jul 08, 2021 30.01 30.90 28.97 29.83 544,223 -0.90(-2.93%)
Jul 07, 2021 30.74 31.47 30.42 30.73 591,913 -0.40(-1.28%)
Jul 06, 2021 32.33 32.46 30.89 31.13 275,199 -1.21(-3.74%)
Jul 02, 2021 32.31 33.00 31.83 32.34 173,225 +0.17(+0.53%)
Jul 01, 2021 32.26 32.87 31.95 32.17 325,020 +0.18(+0.56%)
Jun 30, 2021 32.56 32.99 31.88 31.99 301,110 -0.81(-2.47%)
Jun 29, 2021 34.12 34.29 32.66 32.80 250,743 -1.19(-3.50%)
Jun 28, 2021 32.79 34.37 32.60 33.99 427,668 +1.01(+3.06%)
Jun 25, 2021 33.36 34.74 32.52 32.98 1,823,702 -0.18(-0.54%)
Jun 24, 2021 33.44 33.68 32.85 33.16 289,313 -0.15(-0.45%)
Jun 23, 2021 32.97 33.57 32.48 33.31 312,396 -0.12(-0.36%)
Jun 22, 2021 34.75 34.75 33.19 33.43 273,893 -1.55(-4.43%)
Jun 21, 2021 35.09 35.44 34.58 34.98 232,957 +0.32(+0.92%)
Jun 18, 2021 34.72 35.46 33.96 34.66 539,676 -0.16(-0.46%)
Jun 17, 2021 36.21 36.21 34.67 34.82 408,714 -1.47(-4.05%)
Jun 16, 2021 35.84 36.36 35.63 36.29 119,979 +0.16(+0.44%)
Jun 15, 2021 36.22 36.28 35.65 36.13 187,559 -0.24(-0.66%)
Jun 14, 2021 36.50 36.90 36.18 36.37 207,705 -0.18(-0.49%)
Jun 11, 2021 36.01 36.59 36.00 36.55 161,602 +0.60(+1.67%)
Jun 10, 2021 37.15 37.19 35.80 35.95 232,317 -1.20(-3.23%)
Jun 09, 2021 36.76 37.49 36.20 37.15 248,424 +0.39(+1.06%)
Jun 08, 2021 36.28 37.24 35.98 36.76 173,026 +0.39(+1.07%)
Jun 07, 2021 36.59 36.60 35.99 36.37 166,770 +0.19(+0.53%)
Jun 04, 2021 35.91 36.24 35.54 36.18 132,662 +0.19(+0.53%)
Jun 03, 2021 35.87 36.09 35.36 35.99 411,026 -0.10(-0.28%)
Jun 02, 2021 36.22 36.35 35.85 36.09 289,087 +0.01(+0.03%)
Jun 01, 2021 36.05 36.50 35.82 36.08 277,883 +0.11(+0.31%)
May 28, 2021 36.45 36.53 35.39 35.97 131,128 -0.16(-0.44%)
May 27, 2021 36.50 36.81 36.05 36.13 194,388 +0.06(+0.17%)
May 26, 2021 34.54 36.07 34.54 36.07 242,450 +1.86(+5.44%)
May 25, 2021 34.90 35.29 34.13 34.21 203,831 -0.38(-1.10%)
May 24, 2021 34.70 34.96 33.90 34.59 246,313 -0.18(-0.52%)
May 21, 2021 33.98 35.17 33.53 34.77 412,781 +1.01(+2.99%)
May 20, 2021 32.92 33.99 32.67 33.76 262,650 +0.67(+2.02%)
May 19, 2021 31.71 33.14 31.51 33.09 237,673 +0.62(+1.91%)
May 18, 2021 33.01 33.50 32.41 32.47 192,687 -0.26(-0.79%)
May 17, 2021 32.14 33.12 32.02 32.73 255,871 +0.16(+0.49%)
May 14, 2021 31.51 32.98 31.14 32.57 247,848 +1.30(+4.16%)
May 13, 2021 29.65 31.48 29.59 31.27 373,914 +1.79(+6.07%)
May 12, 2021 31.39 31.96 28.88 29.48 858,893 -2.23(-7.03%)
May 11, 2021 30.32 31.97 30.21 31.71 249,679 +0.42(+1.34%)
May 10, 2021 32.43 32.62 30.95 31.29 356,650 -0.92(-2.86%)
May 07, 2021 31.89 32.86 31.85 32.21 238,356 +0.37(+1.16%)
May 06, 2021 31.22 32.60 31.10 31.84 467,235 +0.86(+2.78%)
May 05, 2021 30.91 31.59 30.58 30.98 330,267 +0.17(+0.55%)
May 04, 2021 30.32 31.17 29.98 30.81 332,678 +0.10(+0.33%)
May 03, 2021 31.31 31.44 30.50 30.71 494,109 -0.18(-0.58%)
Apr 30, 2021 31.10 32.15 30.84 30.89 332,100 -0.43(-1.37%)
Apr 29, 2021 33.01 33.40 30.30 31.32 624,819 -0.86(-2.67%)
Apr 28, 2021 34.26 34.26 31.66 32.18 667,128 -1.98(-5.80%)
Apr 27, 2021 30.25 34.26 29.61 34.16 935,015 +7.73(+29.25%)
Apr 26, 2021 25.75 26.99 25.75 26.43 268,919 +0.65(+2.52%)
Apr 23, 2021 24.54 26.03 24.18 25.78 187,200 +1.49(+6.13%)
Apr 22, 2021 25.08 25.62 24.27 24.29 287,139 -0.71(-2.84%)
Apr 21, 2021 24.15 25.01 24.02 25.00 300,929 +0.80(+3.31%)
Apr 20, 2021 25.55 25.85 23.82 24.20 163,142 -1.35(-5.28%)
Apr 19, 2021 25.46 25.90 25.10 25.55 205,380 +0.01(+0.04%)
Apr 16, 2021 25.00 25.57 24.60 25.54 236,200 +0.63(+2.53%)
Apr 15, 2021 25.02 25.16 24.55 24.91 191,484 +0.05(+0.20%)
Apr 14, 2021 24.18 25.20 24.18 24.86 227,345 +0.67(+2.77%)
Apr 13, 2021 24.75 24.90 24.00 24.19 173,932 -0.69(-2.77%)
Apr 12, 2021 24.78 25.00 24.42 24.88 127,396 +0.23(+0.93%)
Apr 09, 2021 25.00 25.08 24.41 24.65 153,600 -0.29(-1.16%)
Apr 08, 2021 25.20 25.20 24.55 24.94 189,778 -0.22(-0.87%)
Apr 07, 2021 26.10 26.71 25.11 25.16 332,466 -0.85(-3.27%)
Apr 06, 2021 26.53 27.18 25.89 26.01 239,045 -0.56(-2.11%)
Apr 05, 2021 26.27 26.61 25.98 26.57 227,506 +0.56(+2.15%)
Apr 01, 2021 25.61 26.21 25.61 26.01 178,500 +0.33(+1.29%)
Mar 31, 2021 25.25 26.01 25.01 25.68 335,875 +0.50(+1.99%)
Mar 30, 2021 24.81 25.45 24.68 25.18 241,135 +0.25(+1.00%)
Mar 29, 2021 25.85 26.60 24.92 24.93 161,880 -1.06(-4.08%)
Mar 26, 2021 25.75 26.48 25.43 25.99 394,700 +0.52(+2.04%)
Mar 25, 2021 24.19 25.63 23.69 25.47 201,971 +1.08(+4.43%)
Mar 24, 2021 24.29 24.74 24.17 24.39 348,563 +0.37(+1.54%)
Mar 23, 2021 25.01 25.34 23.93 24.02 174,247 -1.44(-5.66%)
Mar 22, 2021 25.80 26.49 25.33 25.46 257,837 -0.40(-1.55%)
Mar 19, 2021 26.00 26.41 25.37 25.86 658,500 -0.20(-0.77%)
Mar 18, 2021 26.50 27.01 25.85 26.06 212,216 -0.46(-1.73%)
Mar 17, 2021 26.70 26.86 26.06 26.52 260,688 -0.31(-1.16%)
Mar 16, 2021 26.44 27.02 25.86 26.83 268,754 +0.33(+1.25%)
Mar 15, 2021 25.48 26.67 25.10 26.50 624,107 +1.11(+4.37%)
Mar 12, 2021 24.58 25.78 24.56 25.39 365,200 +0.99(+4.06%)
Mar 11, 2021 24.31 24.55 23.67 24.40 447,008 +0.36(+1.50%)
Mar 10, 2021 24.22 24.36 23.21 24.04 309,041 -0.42(-1.72%)
Mar 09, 2021 24.70 25.15 24.27 24.46 352,263 -0.30(-1.21%)
Mar 08, 2021 24.00 25.13 24.00 24.76 341,042 +0.80(+3.34%)
Mar 05, 2021 23.44 24.04 23.21 23.96 306,800 +0.86(+3.72%)
Mar 04, 2021 22.16 23.21 22.16 23.10 684,807 +0.97(+4.38%)
Mar 03, 2021 22.01 22.52 21.82 22.13 366,505 +0.37(+1.70%)
Mar 02, 2021 22.27 22.58 21.64 21.76 226,246 -0.46(-2.07%)
Mar 01, 2021 22.46 22.88 22.10 22.22 439,613 +0.26(+1.18%)
Feb 26, 2021 22.27 22.41 21.80 21.96 405,600 -0.21(-0.95%)
Feb 25, 2021 22.06 23.24 21.86 22.17 235,771 +0.04(+0.18%)
Feb 24, 2021 21.05 22.13 20.44 22.13 301,269 +1.20(+5.73%)
Feb 23, 2021 22.28 22.95 20.77 20.93 616,930 -1.49(-6.65%)
Feb 22, 2021 21.09 22.43 21.02 22.42 482,008 +1.25(+5.90%)
Feb 19, 2021 20.50 21.30 20.35 21.17 295,800 +0.69(+3.37%)
Feb 18, 2021 20.48 20.59 20.35 20.48 136,397 -0.03(-0.15%)
Feb 17, 2021 20.27 20.75 20.16 20.51 280,569 +0.25(+1.23%)
Feb 16, 2021 20.03 20.35 19.50 20.26 433,998 +0.29(+1.45%)
Feb 12, 2021 19.78 20.20 19.57 19.97 250,100 +0.03(+0.15%)
Feb 11, 2021 19.95 20.05 19.31 19.94 547,252 -0.18(-0.89%)
Feb 10, 2021 20.75 20.93 19.90 20.12 271,731 -0.53(-2.57%)
Feb 09, 2021 19.50 20.78 19.23 20.65 373,622 +1.07(+5.46%)
Feb 08, 2021 19.86 20.40 19.39 19.58 342,085 -0.05(-0.25%)
Feb 05, 2021 19.31 19.64 18.63 19.63 362,500 +0.67(+3.53%)
Feb 04, 2021 18.00 18.98 17.79 18.96 332,035 +0.97(+5.39%)
Feb 03, 2021 18.37 18.55 17.89 17.99 249,748 -0.37(-2.02%)
Feb 02, 2021 18.19 18.72 18.01 18.36 305,885 +0.40(+2.23%)
Feb 01, 2021 17.10 18.36 16.64 17.96 463,752 +1.02(+6.02%)
Jan 29, 2021 17.43 17.81 16.76 16.94 502,800 -0.52(-2.98%)
Jan 28, 2021 18.11 18.20 17.08 17.46 615,720 -0.55(-3.05%)
Jan 27, 2021 18.97 19.17 17.90 18.01 482,582 -1.31(-6.78%)
Jan 26, 2021 20.89 21.06 19.20 19.32 304,982 -1.57(-7.52%)
Jan 25, 2021 20.56 21.49 20.51 20.89 315,647 +0.19(+0.92%)
Jan 22, 2021 19.93 20.70 19.52 20.70 299,200 +0.51(+2.53%)
Jan 21, 2021 20.75 20.79 20.18 20.19 364,403 -0.37(-1.80%)
Jan 20, 2021 21.01 21.34 20.30 20.56 408,562 -0.51(-2.42%)
Jan 19, 2021 21.75 21.84 20.98 21.07 366,810 -0.40(-1.86%)
Jan 15, 2021 22.13 22.71 20.89 21.47 668,900 -1.01(-4.49%)
Jan 14, 2021 21.61 22.99 21.06 22.48 783,646 +0.98(+4.56%)
Jan 13, 2021 20.71 21.67 20.68 21.50 587,260 +0.65(+3.12%)
Jan 12, 2021 20.57 20.90 20.25 20.85 548,029 +0.34(+1.66%)
Jan 11, 2021 20.12 20.55 19.62 20.51 511,732 +0.32(+1.58%)
Jan 08, 2021 21.75 21.75 20.09 20.19 487,800 -1.18(-5.52%)
Jan 07, 2021 21.00 21.64 20.90 21.37 984,447 +0.52(+2.49%)
Jan 06, 2021 19.65 20.93 19.65 20.85 1,230,865 +1.28(+6.54%)
Jan 05, 2021 18.65 19.99 18.53 19.57 528,370 +0.76(+4.04%)
Jan 04, 2021 19.13 19.25 17.99 18.81 555,649 -0.15(-0.79%)
Dec 31, 2020 18.96 18.96 18.96 413,618 +0.86(+4.75%)
Dec 30, 2020 17.08 18.30 17.01 18.10 413,618 +1.18(+6.97%)
Dec 29, 2020 16.40 17.00 16.38 16.92 474,890 +0.55(+3.36%)
Dec 28, 2020 16.98 17.14 16.20 16.37 1,187,404 -0.41(-2.44%)
Dec 24, 2020 16.76 17.06 16.54 16.78 356,500 +0.03(+0.18%)
Dec 23, 2020 17.21 17.45 16.52 16.75 798,663 -0.38(-2.22%)
Dec 22, 2020 18.06 18.06 17.10 17.13 768,004 -0.88(-4.89%)
Dec 21, 2020 17.83 18.19 17.38 18.01 674,265 -0.15(-0.83%)
Dec 18, 2020 18.81 18.98 17.52 18.16 1,919,800 -0.59(-3.15%)
Dec 17, 2020 17.88 18.82 17.53 18.75 670,853 +0.72(+3.99%)
Dec 16, 2020 18.00 18.40 17.90 18.03 542,386 +0.04(+0.22%)
Dec 15, 2020 18.01 18.27 17.44 17.99 964,104 +0.01(+0.06%)
Dec 14, 2020 18.08 18.56 17.95 17.98 1,038,531 +0.26(+1.47%)
Dec 11, 2020 17.47 17.79 17.32 17.72 844,600 +0.10(+0.57%)
Dec 10, 2020 17.10 17.70 17.09 17.62 728,573 +0.33(+1.91%)
Dec 09, 2020 17.45 17.70 16.95 17.29 1,793,395 +0.06(+0.35%)
Dec 08, 2020 17.75 18.03 16.58 17.23 3,246,425 -0.77(-4.28%)
Dec 07, 2020 18.99 19.21 17.75 18.00 1,481,617 -1.00(-5.26%)
Dec 04, 2020 18.75 19.32 18.66 19.00 1,390,700 +0.25(+1.33%)
Dec 03, 2020 18.39 19.14 18.03 18.75 1,555,331 +0.50(+2.74%)
Dec 02, 2020 18.13 18.60 17.26 18.25 2,105,420 -0.16(-0.87%)
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.