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 )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 10.86 11.30 10.86 11.20 338,483 +0.14(+1.27%)
Dec 29, 2022 10.72 11.09 10.72 11.06 181,959 +0.45(+4.24%)
Dec 28, 2022 10.65 10.92 10.51 10.61 265,630 -0.03(-0.26%)
Dec 27, 2022 10.67 10.70 10.49 10.64 138,687 -0.02(-0.18%)
Dec 23, 2022 10.54 10.73 10.54 10.66 148,049 +0.13(+1.25%)
Dec 22, 2022 10.49 10.54 10.18 10.53 393,896 -0.12(-1.14%)
Dec 21, 2022 10.81 10.89 10.54 10.65 378,046 +0.00(+0.00%)
Dec 20, 2022 10.67 10.97 10.58 10.65 421,448 -0.17(-1.56%)
Dec 19, 2022 11.03 11.25 10.74 10.82 430,190 -0.34(-3.03%)
Dec 16, 2022 11.13 11.33 11.07 11.15 1,243,522 -0.21(-1.81%)
Dec 15, 2022 11.15 11.49 11.09 11.36 379,621 -0.17(-1.46%)
Dec 14, 2022 11.33 11.71 11.30 11.53 469,247 +0.00(+0.02%)
Dec 13, 2022 11.66 11.90 11.12 11.53 716,726 +0.19(+1.64%)
Dec 12, 2022 10.98 11.42 10.78 11.34 334,059 +0.45(+4.09%)
Dec 09, 2022 10.83 11.09 10.67 10.90 206,825 -0.11(-1.01%)
Dec 08, 2022 11.18 11.23 10.94 11.01 290,760 -0.15(-1.33%)
Dec 07, 2022 11.30 11.36 11.09 11.16 216,536 -0.24(-2.12%)
Dec 06, 2022 11.51 11.70 11.20 11.40 247,187 -0.12(-1.05%)
Dec 05, 2022 11.61 11.96 11.43 11.52 311,864 -0.16(-1.35%)
Dec 02, 2022 11.15 11.70 10.93 11.68 451,442 +0.33(+2.86%)
Dec 01, 2022 11.29 11.52 11.16 11.35 432,519 +0.03(+0.25%)
Nov 30, 2022 11.00 11.45 10.65 11.32 450,311 +0.32(+2.87%)
Nov 29, 2022 10.73 11.28 10.59 11.01 306,153 +0.23(+2.16%)
Nov 28, 2022 10.69 11.06 10.53 10.77 317,873 +0.02(+0.17%)
Nov 25, 2022 10.89 11.09 10.76 10.76 133,026 -0.25(-2.28%)
Nov 23, 2022 10.73 11.13 10.61 11.01 545,992 +0.15(+1.37%)
Nov 22, 2022 10.42 11.00 10.32 10.86 617,030 +0.60(+5.89%)
Nov 21, 2022 10.18 10.40 10.08 10.25 546,554 -0.01(-0.09%)
Nov 18, 2022 9.911 10.27 9.753 10.26 454,328 +0.50(+5.14%)
Nov 17, 2022 9.344 9.790 9.196 9.762 289,803 +0.33(+3.44%)
Nov 16, 2022 9.818 9.818 9.409 9.437 339,721 -0.56(-5.58%)
Nov 15, 2022 10.32 10.57 9.939 9.995 394,556 +0.02(+0.19%)
Nov 14, 2022 10.48 10.55 9.911 9.976 434,427 -0.65(-6.12%)
Nov 11, 2022 10.19 10.77 10.19 10.63 415,459 +0.36(+3.53%)
Nov 10, 2022 9.837 10.37 9.800 10.26 396,383 +0.96(+10.28%)
Nov 09, 2022 9.363 9.382 9.103 9.307 387,082 -0.09(-0.99%)
Nov 08, 2022 9.270 9.409 9.038 9.400 465,352 +0.26(+2.85%)
Nov 07, 2022 9.112 9.233 8.922 9.140 374,469 +0.12(+1.34%)
Nov 04, 2022 9.289 9.437 8.824 9.019 360,576 -0.16(-1.72%)
Nov 03, 2022 9.047 9.354 8.889 9.177 377,591 +0.10(+1.13%)
Nov 02, 2022 9.465 9.651 9.066 9.075 455,220 -0.46(-4.78%)
Nov 01, 2022 9.874 10.05 9.428 9.530 1,086,936 -0.15(-1.54%)
Oct 31, 2022 9.493 9.818 9.456 9.679 508,548 +0.08(+0.87%)
Oct 28, 2022 9.716 10.00 9.567 9.595 673,715 -0.16(-1.62%)
Oct 27, 2022 9.363 10.44 9.317 9.753 1,328,639 +0.57(+6.17%)
Oct 26, 2022 9.512 10.06 9.187 9.187 1,633,855 -0.37(-3.89%)
Oct 25, 2022 8.620 9.753 8.611 9.558 2,551,891 +2.03(+27.04%)
Oct 24, 2022 7.431 7.552 7.101 7.524 1,036,331 -0.57(-7.00%)
Oct 21, 2022 8.007 8.128 7.756 8.090 280,289 +0.16(+1.99%)
Oct 20, 2022 7.849 8.100 7.802 7.933 251,827 +0.01(+0.12%)
Oct 19, 2022 8.202 8.248 7.756 7.923 445,918 -0.33(-3.94%)
Oct 18, 2022 8.601 8.796 8.211 8.248 323,994 -0.19(-2.20%)
Oct 17, 2022 8.462 8.573 8.341 8.434 325,207 +0.20(+2.48%)
Oct 14, 2022 8.583 8.685 8.211 8.230 291,891 -0.33(-3.80%)
Oct 13, 2022 8.211 8.694 8.137 8.555 340,949 +0.09(+1.10%)
Oct 12, 2022 8.323 8.490 8.174 8.462 454,018 +0.19(+2.24%)
Oct 11, 2022 8.295 8.564 8.165 8.276 774,800 -0.11(-1.33%)
Oct 10, 2022 8.796 8.796 8.369 8.388 445,162 -0.44(-4.95%)
Oct 07, 2022 9.056 9.159 8.769 8.824 529,508 -0.37(-4.04%)
Oct 06, 2022 9.456 9.646 9.196 9.196 374,665 -0.29(-3.04%)
Oct 05, 2022 9.419 9.507 9.242 9.484 360,828 -0.12(-1.26%)
Oct 04, 2022 9.419 9.827 9.419 9.604 611,231 +0.42(+4.55%)
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.