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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aarons Holdings Company (NY: AAN )

7.070 -0.250 (-3.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 13.37 13.79 13.37 13.73 209,947 +0.40(+3.02%)
Jan 30, 2023 13.30 13.50 13.21 13.33 142,320 -0.10(-0.77%)
Jan 27, 2023 13.05 13.54 13.05 13.43 174,244 +0.36(+2.72%)
Jan 26, 2023 13.24 13.26 12.95 13.08 114,540 +0.01(+0.07%)
Jan 25, 2023 12.85 13.11 12.80 13.07 191,770 +0.00(+0.00%)
Jan 24, 2023 13.41 13.50 13.05 13.07 182,917 -0.46(-3.40%)
Jan 23, 2023 13.33 13.54 13.29 13.53 195,194 +0.23(+1.76%)
Jan 20, 2023 12.83 13.33 12.67 13.29 217,240 +0.50(+3.88%)
Jan 19, 2023 12.81 12.97 12.46 12.79 291,018 -0.22(-1.66%)
Jan 18, 2023 13.13 13.48 12.98 13.01 165,558 +0.02(+0.14%)
Jan 17, 2023 13.53 13.53 12.99 12.99 232,090 -0.46(-3.41%)
Jan 13, 2023 13.19 13.54 13.19 13.45 213,011 +0.04(+0.28%)
Jan 12, 2023 13.41 13.68 13.31 13.41 339,390 +0.14(+1.06%)
Jan 11, 2023 12.67 13.28 12.67 13.27 261,876 +0.66(+5.20%)
Jan 10, 2023 12.31 12.64 12.20 12.62 254,698 +0.17(+1.36%)
Jan 09, 2023 12.30 12.58 12.19 12.45 341,562 +0.22(+1.76%)
Jan 06, 2023 12.05 12.29 11.88 12.23 253,220 +0.28(+2.35%)
Jan 05, 2023 11.79 11.97 11.56 11.95 225,273 +0.05(+0.39%)
Jan 04, 2023 11.30 11.91 11.18 11.90 357,359 +0.80(+7.17%)
Jan 03, 2023 11.40 11.59 11.06 11.11 365,871 -0.09(-0.84%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.