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 )

28.79 USD -0.08 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 43.54 44.10 43.05 43.63 1,594,602 +0.09(+0.21%)
Sep 28, 2017 41.93 43.57 41.60 43.54 1,631,867 +2.17(+5.25%)
Sep 27, 2017 41.81 41.37 1,095,115 +1.31(+3.27%)
Sep 26, 2017 39.42 40.51 39.27 40.06 846,818 +0.64(+1.62%)
Sep 25, 2017 38.92 39.65 38.89 39.42 582,322 +0.39(+1.00%)
Sep 22, 2017 38.90 39.30 38.68 39.03 560,852 +0.20(+0.52%)
Sep 21, 2017 39.26 39.89 38.76 38.83 693,253 -0.39(-0.99%)
Sep 20, 2017 39.13 39.64 38.65 39.22 702,165 -0.13(-0.33%)
Sep 19, 2017 38.35 39.45 37.84 39.35 1,753,889 +0.94(+2.45%)
Sep 18, 2017 41.70 41.70 38.21 38.41 2,606,037 -4.49(-10.47%)
Sep 15, 2017 42.69 43.08 42.59 42.90 1,716,954 +0.29(+0.68%)
Sep 14, 2017 43.08 43.44 42.49 42.61 658,973 -0.55(-1.27%)
Sep 13, 2017 42.72 43.29 42.67 43.16 529,280 +0.49(+1.15%)
Sep 12, 2017 41.87 42.74 41.87 42.67 717,349 +0.92(+2.20%)
Sep 11, 2017 42.20 43.15 41.69 41.75 771,735 -0.12(-0.29%)
Sep 08, 2017 41.11 41.89 41.03 41.87 858,806 +0.76(+1.85%)
Sep 07, 2017 42.22 42.41 40.89 41.11 1,040,562 -0.89(-2.12%)
Sep 06, 2017 43.62 43.62 41.72 42.00 1,112,756 -1.50(-3.45%)
Sep 05, 2017 44.50 44.86 43.44 43.50 593,200 -1.00(-2.25%)
Sep 01, 2017 44.35 44.60 44.15 44.50 458,621 +0.23(+0.52%)
Aug 31, 2017 44.35 44.70 43.69 44.27 859,117 -0.02(-0.05%)
Aug 30, 2017 44.49 44.95 44.19 44.29 679,644 -0.07(-0.16%)
Aug 29, 2017 44.11 44.78 43.88 44.36 563,515 -0.34(-0.76%)
Aug 28, 2017 44.30 45.08 44.30 44.70 769,257 +0.51(+1.15%)
Aug 25, 2017 43.35 44.39 43.03 44.19 528,254 +0.49(+1.12%)
Aug 24, 2017 43.95 44.24 43.32 43.70 794,528 +0.19(+0.44%)
Aug 23, 2017 43.87 44.09 43.37 43.51 748,658 -0.61(-1.38%)
Aug 22, 2017 43.74 44.24 43.33 44.12 502,983 +0.63(+1.45%)
Aug 21, 2017 43.47 43.74 43.11 43.49 569,515 -0.04(-0.09%)
Aug 18, 2017 43.11 43.72 42.80 43.53 1,108,686 +0.10(+0.23%)
Aug 17, 2017 44.90 44.98 43.39 43.43 948,097 -1.57(-3.49%)
Aug 16, 2017 45.38 45.71 44.99 45.00 679,896 -0.24(-0.53%)
Aug 15, 2017 45.78 45.78 45.02 45.24 432,766 -0.39(-0.85%)
Aug 14, 2017 45.50 46.16 45.31 45.63 611,696 +0.44(+0.97%)
Aug 11, 2017 44.43 45.69 43.89 45.19 596,224 +0.39(+0.87%)
Aug 10, 2017 45.35 45.68 44.70 44.80 479,249 -0.84(-1.84%)
Aug 09, 2017 45.30 45.82 44.80 45.64 715,536 -0.12(-0.26%)
Aug 08, 2017 46.09 46.33 45.60 45.76 652,747 -0.22(-0.48%)
Aug 07, 2017 46.29 46.81 45.94 45.98 822,892 -0.40(-0.86%)
Aug 04, 2017 45.96 46.48 45.58 46.38 979,649 +0.53(+1.16%)
Aug 03, 2017 45.93 46.17 45.71 45.85 567,673 -0.08(-0.17%)
Aug 02, 2017 45.87 46.05 45.49 45.93 1,174,463 -0.02(-0.04%)
Aug 01, 2017 46.29 46.46 45.53 45.95 1,911,729 -0.33(-0.71%)
Jul 31, 2017 48.12 48.22 46.06 46.28 2,044,405 -1.26(-2.65%)
Jul 28, 2017 43.76 47.54 43.33 47.54 3,974,838 +6.92(+17.04%)
Jul 27, 2017 39.48 40.64 39.30 40.62 1,203,655 +0.88(+2.21%)
Jul 26, 2017 40.18 40.24 39.70 39.74 646,841 -0.52(-1.29%)
Jul 25, 2017 39.96 40.90 39.86 40.26 763,939 +0.56(+1.41%)
Jul 24, 2017 39.71 39.93 39.41 39.70 797,616 -0.08(-0.20%)
Jul 21, 2017 40.02 40.15 39.42 39.78 409,114 +0.25(+0.63%)
Jul 20, 2017 40.00 40.00 39.35 39.53 542,965 -0.46(-1.15%)
Jul 19, 2017 38.99 40.59 38.99 39.99 760,150 +1.18(+3.04%)
Jul 18, 2017 38.15 38.92 38.10 38.81 1,060,976 +0.67(+1.76%)
Jul 17, 2017 37.76 38.34 37.70 38.14 592,654 +0.39(+1.03%)
Jul 14, 2017 38.37 38.37 37.74 37.75 455,270 -0.46(-1.20%)
Jul 13, 2017 37.99 38.35 37.84 38.21 400,238 +0.31(+0.82%)
Jul 12, 2017 38.21 38.65 37.87 37.90 1,267,877 -0.06(-0.16%)
Jul 11, 2017 37.94 38.09 37.64 37.96 1,282,783 +0.25(+0.66%)
Jul 10, 2017 37.87 38.10 37.14 37.71 626,980 -0.13(-0.34%)
Jul 07, 2017 37.79 38.20 37.34 37.84 1,114,005 +0.09(+0.24%)
Jul 06, 2017 38.48 38.65 37.58 37.75 1,086,385 -0.86(-2.23%)
Jul 05, 2017 38.98 39.15 38.45 38.61 761,446 -0.34(-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.