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 )

27.50 USD +0.82 (+3.07%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 26.61 27.11 26.26 26.76 466,635 -0.19(-0.71%)
Oct 28, 2011 27.60 27.85 26.60 26.95 751,631 -0.63(-2.28%)
Oct 27, 2011 27.40 28.37 27.23 27.58 504,988 +1.06(+4.00%)
Oct 26, 2011 26.72 26.72 26.05 26.52 597,180 +0.17(+0.65%)
Oct 25, 2011 26.02 26.51 24.56 26.35 940,910 -1.98(-6.99%)
Oct 24, 2011 28.47 29.10 27.99 28.33 744,111 +0.07(+0.25%)
Oct 21, 2011 28.00 28.47 27.68 28.26 333,331 +0.64(+2.32%)
Oct 20, 2011 27.32 27.74 26.68 27.62 423,462 +0.30(+1.10%)
Oct 19, 2011 27.45 27.92 27.20 27.32 321,499 -0.15(-0.55%)
Oct 18, 2011 26.82 27.72 26.45 27.47 341,786 +0.73(+2.73%)
Oct 17, 2011 27.19 27.30 26.57 26.74 303,145 -0.72(-2.62%)
Oct 14, 2011 27.31 27.49 27.12 27.46 238,831 +0.56(+2.08%)
Oct 13, 2011 26.86 27.09 26.40 26.90 316,015 -0.22(-0.81%)
Oct 12, 2011 26.63 27.40 26.07 27.12 387,083 +0.66(+2.49%)
Oct 11, 2011 26.23 26.58 26.13 26.46 263,504 +0.00(+0.00%)
Oct 10, 2011 26.07 26.63 25.97 26.46 189,231 +0.90(+3.52%)
Oct 07, 2011 25.43 26.05 25.30 25.56 465,830 +0.32(+1.27%)
Oct 06, 2011 24.94 25.39 24.93 25.24 444,507 +0.75(+3.06%)
Oct 05, 2011 24.16 24.92 24.03 24.49 955,671 +0.45(+1.87%)
Oct 04, 2011 24.01 24.15 23.24 24.04 1,361,298 -0.33(-1.35%)
Oct 03, 2011 25.11 25.25 24.18 24.37 774,634 -0.88(-3.49%)
Sep 30, 2011 25.11 25.88 24.95 25.25 469,368 -0.19(-0.75%)
Sep 29, 2011 25.69 25.77 24.64 25.44 340,156 +0.23(+0.91%)
Sep 28, 2011 26.19 26.45 25.15 25.21 309,755 -0.87(-3.34%)
Sep 27, 2011 26.54 26.80 25.93 26.08 698,306 +0.25(+0.97%)
Sep 26, 2011 25.31 26.29 25.03 25.83 624,494 +0.81(+3.24%)
Sep 23, 2011 24.92 25.10 24.22 25.02 377,199 +0.05(+0.20%)
Sep 22, 2011 24.91 25.36 24.46 24.97 805,190 -0.73(-2.84%)
Sep 21, 2011 27.03 27.47 25.69 25.70 488,698 -1.32(-4.89%)
Sep 20, 2011 27.49 27.85 27.01 27.02 319,102 -0.39(-1.42%)
Sep 19, 2011 27.01 27.51 26.81 27.41 255,082 -0.14(-0.51%)
Sep 16, 2011 27.59 28.06 27.28 27.55 919,058 +0.03(+0.11%)
Sep 15, 2011 27.53 27.60 26.98 27.52 272,830 +0.25(+0.92%)
Sep 14, 2011 26.34 27.65 26.05 27.27 477,935 +1.06(+4.04%)
Sep 13, 2011 25.56 26.35 25.38 26.21 311,881 +0.75(+2.95%)
Sep 12, 2011 25.53 25.88 25.18 25.46 675,910 -0.40(-1.55%)
Sep 09, 2011 26.06 26.41 25.55 25.86 310,560 -0.47(-1.79%)
Sep 08, 2011 26.48 26.83 26.18 26.33 423,388 -0.32(-1.20%)
Sep 07, 2011 26.03 26.65 25.87 26.65 345,360 +1.08(+4.22%)
Sep 06, 2011 24.59 25.81 24.54 25.57 673,304 +0.14(+0.55%)
Sep 02, 2011 25.70 26.23 25.06 25.43 565,122 -0.66(-2.53%)
Sep 01, 2011 26.57 26.89 26.08 26.09 525,155 -0.55(-2.06%)
Aug 31, 2011 26.35 26.93 26.13 26.64 525,143 +0.00(+0.00%)
Aug 30, 2011 26.67 27.00 26.16 26.64 517,502 -0.20(-0.75%)
Aug 29, 2011 26.36 26.97 26.29 26.84 257,665 +0.76(+2.91%)
Aug 26, 2011 25.25 26.12 25.07 26.08 359,388 +0.72(+2.84%)
Aug 25, 2011 25.64 25.95 25.28 25.36 575,329 -0.12(-0.47%)
Aug 24, 2011 25.32 26.18 25.15 25.48 767,731 +0.06(+0.24%)
Aug 23, 2011 24.78 25.50 24.45 25.42 525,661 +0.79(+3.21%)
Aug 22, 2011 24.07 24.87 23.86 24.63 905,589 +1.16(+4.94%)
Aug 19, 2011 23.07 24.17 23.00 23.47 512,653 +0.03(+0.13%)
Aug 18, 2011 23.66 23.79 23.19 23.44 888,281 -0.78(-3.22%)
Aug 17, 2011 25.33 25.50 24.09 24.22 919,135 -0.95(-3.77%)
Aug 16, 2011 25.59 25.60 25.13 25.17 1,084,239 -0.75(-2.89%)
Aug 15, 2011 26.00 26.08 25.30 25.92 839,248 +0.07(+0.27%)
Aug 12, 2011 24.54 26.10 23.97 25.85 1,200,990 +1.54(+6.33%)
Aug 11, 2011 22.88 24.70 22.48 24.31 576,217 +1.48(+6.48%)
Aug 10, 2011 23.31 23.88 22.83 22.83 1,004,527 -1.21(-5.03%)
Aug 09, 2011 23.00 24.07 22.30 24.04 936,646 +1.43(+6.32%)
Aug 08, 2011 23.00 23.52 22.17 22.61 1,263,853 -1.10(-4.64%)
Aug 05, 2011 24.04 24.25 23.12 23.71 678,271 -0.05(-0.21%)
Aug 04, 2011 24.10 24.39 23.73 23.76 802,976 -0.70(-2.86%)
Aug 03, 2011 24.43 24.66 23.92 24.46 745,204 +0.07(+0.29%)
Aug 02, 2011 25.11 25.53 24.37 24.39 452,249 -0.85(-3.37%)
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.