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 )

28.64 USD -1.49 (-4.95%)
Official Closing Price Updated: 7:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 27.91 28.10 27.33 27.94 634,663 +0.07(+0.25%)
Feb 28, 2012 27.77 28.03 27.63 27.87 532,980 +0.18(+0.65%)
Feb 27, 2012 27.33 27.88 26.96 27.69 570,665 +0.24(+0.87%)
Feb 24, 2012 27.87 28.00 27.42 27.45 640,785 -0.35(-1.26%)
Feb 23, 2012 28.03 28.03 27.56 27.80 457,524 -0.17(-0.61%)
Feb 22, 2012 28.00 28.19 27.68 27.97 470,516 -0.02(-0.07%)
Feb 21, 2012 28.48 28.57 27.78 27.99 464,384 -0.45(-1.58%)
Feb 17, 2012 28.90 28.92 28.41 28.44 358,167 -0.36(-1.25%)
Feb 16, 2012 28.26 28.95 28.19 28.80 520,157 +0.58(+2.06%)
Feb 15, 2012 28.36 28.47 28.00 28.22 463,907 -0.11(-0.39%)
Feb 14, 2012 28.05 28.34 28.01 28.33 412,952 +0.22(+0.78%)
Feb 13, 2012 28.35 29.19 27.97 28.11 938,602 +0.15(+0.54%)
Feb 10, 2012 29.01 31.78 27.81 27.96 2,626,565 -0.79(-2.75%)
Feb 09, 2012 28.55 28.89 28.07 28.75 623,617 +0.16(+0.56%)
Feb 08, 2012 28.68 28.87 28.26 28.59 342,607 -0.14(-0.49%)
Feb 07, 2012 28.36 28.78 28.22 28.73 498,274 +0.28(+0.98%)
Feb 06, 2012 28.50 28.51 28.28 28.45 329,786 -0.17(-0.59%)
Feb 03, 2012 28.42 29.02 28.39 28.62 567,927 +0.51(+1.81%)
Feb 02, 2012 27.86 28.35 27.54 28.11 541,476 +0.31(+1.12%)
Feb 01, 2012 26.75 27.86 26.61 27.80 768,082 +1.19(+4.47%)
Jan 31, 2012 28.09 28.09 26.43 26.61 1,477,354 -1.51(-5.37%)
Jan 30, 2012 27.78 28.28 27.60 28.12 753,167 +0.12(+0.43%)
Jan 27, 2012 27.44 28.17 27.20 28.00 507,767 +0.42(+1.52%)
Jan 26, 2012 27.72 27.77 27.35 27.58 491,622 -0.06(-0.22%)
Jan 25, 2012 26.57 27.73 26.51 27.64 830,945 +1.04(+3.91%)
Jan 24, 2012 25.89 26.63 25.59 26.60 670,214 +0.61(+2.35%)
Jan 23, 2012 25.50 26.15 25.09 25.99 1,128,235 +0.57(+2.24%)
Jan 20, 2012 25.68 25.87 25.36 25.42 1,137,476 -0.22(-0.86%)
Jan 19, 2012 25.57 26.14 25.25 25.64 923,879 +0.11(+0.43%)
Jan 18, 2012 24.91 25.66 24.60 25.53 499,046 +0.63(+2.53%)
Jan 17, 2012 25.17 25.21 24.59 24.90 373,606 -0.06(-0.24%)
Jan 13, 2012 25.84 25.91 24.89 24.96 579,263 -1.02(-3.93%)
Jan 12, 2012 26.06 26.19 25.86 25.98 467,557 -0.02(-0.08%)
Jan 11, 2012 26.14 26.50 25.92 26.00 602,278 -0.30(-1.14%)
Jan 10, 2012 26.11 26.49 26.09 26.30 396,423 +0.45(+1.74%)
Jan 09, 2012 26.20 26.45 25.78 25.85 561,824 -0.25(-0.96%)
Jan 06, 2012 26.61 26.81 26.06 26.10 394,918 -0.48(-1.81%)
Jan 05, 2012 26.53 26.74 26.12 26.58 527,238 -0.09(-0.34%)
Jan 04, 2012 26.51 26.94 26.51 26.67 383,289 -0.01(-0.04%)
Dec 30, 2011 27.07 27.27 26.68 26.68 211,839 -0.59(-2.16%)
Dec 29, 2011 26.71 27.35 26.64 27.27 196,575 +0.66(+2.48%)
Dec 28, 2011 27.14 27.21 26.56 26.61 180,900 -0.59(-2.17%)
Dec 27, 2011 27.05 27.31 27.00 27.20 149,758 +0.06(+0.22%)
Dec 23, 2011 27.16 27.34 27.10 27.14 110,500 +0.57(+2.15%)
Dec 21, 2011 26.65 26.67 26.18 26.57 319,511 -0.12(-0.45%)
Dec 20, 2011 26.51 26.90 26.34 26.69 489,588 +0.79(+3.05%)
Dec 19, 2011 26.40 26.53 25.80 25.90 444,378 -0.30(-1.15%)
Dec 16, 2011 26.38 26.78 25.99 26.20 967,414 +0.01(+0.04%)
Dec 15, 2011 25.57 26.46 25.40 26.19 573,300 +0.94(+3.72%)
Dec 14, 2011 25.65 25.94 25.22 25.25 555,047 -0.61(-2.36%)
Dec 13, 2011 27.26 27.36 25.75 25.86 347,116 -1.30(-4.79%)
Dec 12, 2011 26.91 27.16 26.53 27.16 300,743 -0.01(-0.04%)
Dec 09, 2011 26.70 27.52 26.56 27.17 264,375 +0.49(+1.84%)
Dec 08, 2011 26.65 27.04 26.49 26.68 351,849 -0.22(-0.82%)
Dec 07, 2011 26.70 27.18 26.38 26.90 246,719 -0.01(-0.04%)
Dec 06, 2011 26.86 27.13 26.61 26.91 299,485 +0.09(+0.34%)
Dec 05, 2011 27.08 27.08 26.67 26.82 305,451 +0.09(+0.34%)
Dec 02, 2011 26.35 26.85 26.17 26.73 350,286 +0.73(+2.81%)
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.