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 )

26.11 USD -0.82 (-3.04%)
Streaming Delayed Price Updated: 12:06 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 21.33 21.33 20.85 20.85 1,200 -0.80(-3.70%)
Aug 27, 2009 21.65 21.65 21.65 21.65 300 -0.58(-2.61%)
Aug 26, 2009 21.93 22.23 21.93 22.23 600 -0.02(-0.09%)
Aug 21, 2009 22.25 22.25 22.25 22.25 100 +0.50(+2.30%)
Aug 19, 2009 21.75 21.75 21.75 21.75 100 +0.45(+2.11%)
Aug 18, 2009 21.50 21.50 21.30 21.30 800 -0.20(-0.93%)
Aug 17, 2009 21.91 21.91 21.50 21.50 1,200 -0.73(-3.28%)
Aug 14, 2009 22.23 22.23 22.23 22.23 500 -0.48(-2.11%)
Aug 13, 2009 22.93 22.93 22.71 22.71 200 -0.44(-1.90%)
Aug 12, 2009 23.17 23.17 23.15 23.15 200 -0.60(-2.53%)
Aug 11, 2009 23.75 23.75 23.75 23.75 100 +0.12(+0.51%)
Aug 07, 2009 23.40 23.63 23.63 23.63 300 +0.49(+2.12%)
Aug 06, 2009 23.14 23.14 23.14 23.14 200 +0.65(+2.89%)
Aug 04, 2009 22.70 22.49 22.49 22.49 700 +0.49(+2.23%)
Jul 31, 2009 22.18 22.00 22.00 22.00 2,800 -0.20(-0.90%)
Jul 29, 2009 22.20 22.20 22.20 22.20 400 +0.09(+0.41%)
Jul 28, 2009 22.11 22.11 22.11 22.11 200 +0.11(+0.50%)
Jul 27, 2009 21.30 22.00 21.30 22.00 4,500 +0.02(+0.09%)
Jul 24, 2009 21.80 22.00 21.48 21.98 400 +0.14(+0.64%)
Jul 23, 2009 22.00 22.00 21.84 21.84 2,000 -0.14(-0.64%)
Jul 22, 2009 21.83 22.00 21.68 21.98 11,600 -2.67(-10.83%)
Jul 21, 2009 24.65 24.65 24.65 24.65 100 -0.45(-1.79%)
Jul 20, 2009 25.10 25.10 25.10 25.10 300 +0.35(+1.41%)
Jul 17, 2009 24.75 24.75 24.75 24.75 100 +0.75(+3.12%)
Jul 15, 2009 23.76 24.00 24.00 24.00 700 +1.00(+4.35%)
Jul 14, 2009 22.85 23.00 21.19 23.00 1,100 +0.40(+1.77%)
Jul 13, 2009 22.78 22.79 22.60 22.60 500 +0.40(+1.80%)
Jul 09, 2009 22.22 22.22 22.20 22.20 800 -0.05(-0.22%)
Jul 08, 2009 22.55 22.75 22.25 22.25 1,300 -0.20(-0.89%)
Jul 07, 2009 22.50 22.50 22.45 22.45 2,400 +0.04(+0.18%)
Jul 06, 2009 23.00 23.00 22.41 22.41 5,300 -0.64(-2.78%)
Jul 02, 2009 23.05 23.05 23.05 23.05 300 -0.20(-0.86%)
Jul 01, 2009 23.39 23.39 23.25 23.25 200 -0.25(-1.06%)
Jun 30, 2009 23.56 23.85 22.25 23.50 11,200 +0.32(+1.38%)
Jun 26, 2009 24.13 23.18 23.18 23.18 2,700 -1.40(-5.70%)
Jun 25, 2009 24.58 24.58 24.37 24.58 3,600 -0.42(-1.68%)
Jun 17, 2009 25.00 25.00 25.00 25.00 0 +0.89(+3.69%)
Jun 16, 2009 24.75 24.75 24.11 24.11 1,200 -1.17(-4.63%)
Jun 15, 2009 25.28 25.28 25.28 25.28 300 -0.72(-2.77%)
Jun 11, 2009 26.00 26.00 26.00 26.00 100 -0.50(-1.89%)
Jun 10, 2009 26.50 26.50 26.50 26.50 100 -0.35(-1.30%)
Jun 05, 2009 26.85 26.85 26.85 26.85 100 -0.19(-0.70%)
Jun 04, 2009 27.75 27.75 27.00 27.04 500 +0.25(+0.93%)
Jun 03, 2009 26.73 26.89 26.73 26.79 1,300 +0.04(+0.15%)
Jun 02, 2009 26.75 26.75 26.75 26.75 100 +0.40(+1.52%)
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.