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 )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 26.12 26.22 25.71 25.78 529,864 -0.35(-1.32%)
Nov 29, 2016 25.57 26.12 25.56 26.12 794,536 +0.56(+2.18%)
Nov 28, 2016 26.12 26.12 25.46 25.56 1,010,436 -0.63(-2.40%)
Nov 25, 2016 26.44 26.44 26.16 26.19 299,112 -0.12(-0.47%)
Nov 23, 2016 26.32 26.32 26.32 0 +0.08(+0.30%)
Nov 22, 2016 26.11 26.25 25.91 26.24 933,820 +0.27(+1.02%)
Nov 21, 2016 25.76 25.98 25.64 25.97 712,580 +0.29(+1.14%)
Nov 18, 2016 25.44 25.76 25.03 25.68 1,045,125 +0.33(+1.29%)
Nov 17, 2016 25.47 25.67 25.33 25.35 777,704 +0.01(+0.04%)
Nov 16, 2016 24.73 25.46 24.64 25.34 848,836 +0.52(+2.10%)
Nov 15, 2016 24.74 25.14 24.48 24.82 672,717 +0.06(+0.25%)
Nov 14, 2016 24.43 25.14 24.37 24.76 885,009 +0.44(+1.82%)
Nov 11, 2016 23.71 24.42 23.52 24.32 1,115,351 +0.64(+2.69%)
Nov 10, 2016 23.46 24.17 23.29 23.68 974,714 +0.40(+1.71%)
Nov 09, 2016 22.32 23.34 22.32 23.28 827,061 +0.52(+2.29%)
Nov 08, 2016 22.94 23.10 22.66 22.76 392,423 -0.27(-1.15%)
Nov 07, 2016 22.82 23.05 22.76 23.02 626,801 +0.66(+2.97%)
Nov 04, 2016 22.11 22.82 22.04 22.36 573,923 +0.37(+1.69%)
Nov 03, 2016 21.96 22.36 21.86 21.99 585,095 +0.03(+0.12%)
Nov 02, 2016 22.26 22.63 21.93 21.96 821,371 -0.32(-1.43%)
Nov 01, 2016 21.97 22.31 21.81 22.28 859,984 +0.41(+1.86%)
Oct 31, 2016 21.67 22.21 21.63 21.87 1,126,009 +0.34(+1.56%)
Oct 28, 2016 20.61 22.04 20.32 21.54 1,826,771 +1.50(+7.51%)
Oct 27, 2016 20.10 20.24 19.80 20.03 735,066 -0.28(-1.39%)
Oct 26, 2016 20.30 20.63 20.16 20.32 552,916 -0.13(-0.65%)
Oct 25, 2016 20.73 20.77 20.36 20.45 468,899 -0.37(-1.79%)
Oct 24, 2016 20.89 20.99 20.74 20.82 354,124 +0.26(+1.25%)
Oct 21, 2016 20.41 20.68 20.31 20.56 296,780 +0.01(+0.04%)
Oct 20, 2016 20.76 20.95 20.50 20.55 431,121 -0.30(-1.44%)
Oct 19, 2016 20.83 21.07 20.69 20.86 652,704 +0.12(+0.60%)
Oct 18, 2016 20.32 20.91 20.29 20.73 732,420 +0.53(+2.63%)
Oct 17, 2016 20.16 20.44 20.06 20.20 415,786 +0.05(+0.26%)
Oct 14, 2016 20.23 20.30 20.09 20.15 495,673 -0.01(-0.04%)
Oct 13, 2016 20.34 20.51 20.01 20.16 928,999 +0.08(+0.40%)
Oct 12, 2016 20.23 20.35 20.01 20.08 811,858 -0.12(-0.57%)
Oct 11, 2016 21.28 21.73 20.01 20.19 1,913,452 -2.49(-10.97%)
Oct 10, 2016 22.25 22.83 22.41 22.68 389,590 +0.43(+1.95%)
Oct 07, 2016 22.44 22.47 22.08 22.25 210,064 -0.11(-0.48%)
Oct 06, 2016 22.26 22.37 21.95 22.35 240,382 +0.07(+0.32%)
Oct 05, 2016 22.24 22.58 22.10 22.28 304,009 +0.18(+0.80%)
Oct 04, 2016 22.06 22.71 22.05 22.10 453,289 +0.02(+0.08%)
Oct 03, 2016 22.48 22.53 22.02 22.09 494,134 -0.42(-1.85%)
Sep 30, 2016 21.99 22.73 21.93 22.50 840,129 +0.65(+2.96%)
Sep 29, 2016 22.05 22.29 21.83 21.86 809,589 -0.27(-1.20%)
Sep 28, 2016 22.28 22.41 21.92 22.12 579,762 -0.13(-0.60%)
Sep 27, 2016 22.04 22.45 22.02 22.25 281,725 +0.13(+0.60%)
Sep 26, 2016 22.60 22.60 22.11 22.12 555,997 -0.59(-2.61%)
Sep 23, 2016 22.51 22.93 22.46 22.71 514,835 +0.06(+0.27%)
Sep 22, 2016 22.31 22.71 22.30 22.65 851,623 +0.44(+1.99%)
Sep 21, 2016 22.32 22.40 22.03 22.21 748,455 +0.07(+0.32%)
Sep 20, 2016 22.20 22.48 22.06 22.14 513,885 +0.00(+0.00%)
Sep 19, 2016 22.18 22.55 22.00 22.14 771,519 +0.08(+0.36%)
Sep 16, 2016 22.09 22.20 21.89 22.06 1,158,388 -0.08(-0.36%)
Sep 15, 2016 21.78 22.15 21.62 22.14 427,912 +0.27(+1.21%)
Sep 14, 2016 22.18 22.29 21.82 21.87 444,835 -0.25(-1.12%)
Sep 13, 2016 22.13 22.48 22.10 22.12 894,334 -0.23(-1.03%)
Sep 12, 2016 21.60 22.51 21.60 22.35 851,187 +0.46(+2.10%)
Sep 09, 2016 22.31 22.55 21.88 21.89 600,304 -0.60(-2.68%)
Sep 08, 2016 22.04 22.69 21.93 22.49 781,976 +0.43(+1.97%)
Sep 07, 2016 21.41 22.13 21.35 22.06 475,232 +0.66(+3.10%)
Sep 06, 2016 21.94 21.99 21.35 21.40 499,024 -0.54(-2.46%)
Sep 02, 2016 21.77 21.94 21.94 21.94 411,771 +0.27(+1.27%)
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.