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 )

28.87 USD +0.35 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 19.20 19.30 19.20 19.30 400 +0.20(+1.05%)
Feb 27, 2003 19.00 19.10 19.00 19.10 400 +0.25(+1.33%)
Feb 26, 2003 18.95 18.95 18.85 18.85 200 -0.20(-1.05%)
Feb 25, 2003 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Feb 24, 2003 18.95 19.05 18.95 19.05 400 +0.25(+1.33%)
Feb 21, 2003 18.90 18.90 18.80 18.80 400 -0.25(-1.31%)
Feb 20, 2003 19.05 19.05 19.05 19.05 200 -0.15(-0.78%)
Feb 19, 2003 19.35 19.35 19.20 19.20 300 -0.25(-1.29%)
Feb 18, 2003 19.45 19.45 19.45 19.45 0 +0.00(+0.00%)
Feb 14, 2003 19.45 19.45 19.45 19.45 0 +0.00(+0.00%)
Feb 13, 2003 19.55 19.55 19.45 19.45 400 -0.25(-1.27%)
Feb 12, 2003 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Feb 11, 2003 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Feb 10, 2003 19.95 19.95 19.70 19.70 600 -0.40(-1.99%)
Feb 07, 2003 20.10 20.10 20.10 20.10 200 -0.15(-0.74%)
Feb 06, 2003 20.50 20.50 20.25 20.25 2,200 -0.40(-1.94%)
Feb 05, 2003 20.90 20.90 20.65 20.65 1,100 -0.35(-1.67%)
Feb 04, 2003 21.20 21.20 21.00 21.00 800 -0.10(-0.47%)
Jan 31, 2003 21.40 21.40 21.10 21.10 2,400 -0.40(-1.86%)
Jan 30, 2003 21.60 21.60 21.50 21.50 400 -0.20(-0.92%)
Jan 24, 2003 21.85 21.85 21.70 21.70 500 -0.25(-1.14%)
Jan 23, 2003 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Jan 22, 2003 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Jan 21, 2003 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Jan 17, 2003 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Jan 16, 2003 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
Jan 15, 2003 21.95 21.95 21.95 21.95 200 -0.10(-0.45%)
Jan 14, 2003 22.40 22.40 22.05 22.05 2,300 -0.45(-2.00%)
Jan 13, 2003 22.65 22.65 22.50 22.50 600 -0.25(-1.10%)
Jan 10, 2003 22.75 22.75 22.75 22.75 0 +0.00(+0.00%)
Jan 09, 2003 22.75 22.75 22.75 22.75 100 +0.10(+0.44%)
Jan 08, 2003 22.70 22.70 22.55 22.65 2,100 +0.10(+0.44%)
Jan 07, 2003 22.55 22.55 22.55 22.55 0 +0.00(+0.00%)
Jan 03, 2003 22.70 22.70 22.55 22.55 1,600 -0.35(-1.53%)
Jan 02, 2003 22.90 22.90 22.90 22.90 0 +0.00(+0.00%)
Dec 31, 2002 22.90 22.90 22.90 22.90 0 +0.00(+0.00%)
Dec 30, 2002 22.90 22.90 22.90 22.90 400 -0.05(-0.22%)
Dec 27, 2002 23.15 23.15 22.95 22.95 1,000 -0.20(-0.86%)
Dec 26, 2002 22.65 23.15 22.50 23.15 5,100 +0.65(+2.89%)
Dec 24, 2002 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Dec 23, 2002 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Dec 20, 2002 22.05 22.50 22.05 22.50 4,700 +0.60(+2.74%)
Dec 19, 2002 21.90 21.90 21.90 21.90 0 +0.00(+0.00%)
Dec 18, 2002 21.90 21.90 21.90 21.90 0 +0.00(+0.00%)
Dec 17, 2002 21.90 21.90 21.90 21.90 100 +0.00(+0.00%)
Dec 16, 2002 21.55 21.90 21.55 21.90 400 +0.50(+2.34%)
Dec 13, 2002 21.35 21.40 21.35 21.40 500 +0.15(+0.71%)
Dec 12, 2002 21.15 21.25 21.15 21.25 300 +0.00(+0.00%)
Dec 11, 2002 21.25 21.25 21.25 21.25 100 +0.10(+0.47%)
Dec 10, 2002 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Dec 09, 2002 21.15 21.15 21.15 21.15 0 +0.00(+0.00%)
Dec 06, 2002 21.15 21.15 21.15 21.15 100 -0.30(-1.40%)
Dec 05, 2002 21.50 21.50 21.35 21.45 1,800 -0.15(-0.69%)
Dec 04, 2002 21.60 21.60 21.60 21.60 100 -0.10(-0.46%)
Dec 03, 2002 21.70 21.70 21.70 21.70 0 +0.00(+0.00%)
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.