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 )

26.93 USD +0.53 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 19.40 19.70 19.40 19.70 600 +0.11(+0.56%)
Sep 29, 2005 19.50 19.59 19.40 19.59 1,300 -0.06(-0.31%)
Sep 28, 2005 19.65 19.65 19.65 19.65 100 -0.19(-0.96%)
Sep 27, 2005 19.84 19.84 19.84 19.84 0 +0.00(+0.00%)
Sep 26, 2005 20.00 20.10 19.84 19.84 2,200 +0.04(+0.20%)
Sep 23, 2005 19.80 19.80 19.78 19.80 700 +0.26(+1.33%)
Sep 22, 2005 19.54 19.54 19.30 19.54 1,200 +0.14(+0.72%)
Sep 21, 2005 19.75 19.75 19.40 19.40 3,800 -0.39(-1.97%)
Sep 20, 2005 19.81 19.81 19.67 19.79 6,900 -0.11(-0.55%)
Sep 19, 2005 19.83 19.90 19.70 19.90 4,900 -0.01(-0.05%)
Sep 16, 2005 19.90 19.91 19.89 19.91 2,100 +0.01(+0.05%)
Sep 15, 2005 19.80 19.90 19.80 19.90 400 +0.09(+0.45%)
Sep 14, 2005 19.90 19.90 19.79 19.81 5,100 -0.01(-0.05%)
Sep 13, 2005 19.80 19.97 19.80 19.82 6,000 -0.18(-0.90%)
Sep 12, 2005 19.75 20.00 19.75 20.00 1,700 +0.39(+1.99%)
Sep 09, 2005 19.61 19.61 19.61 19.61 200 +0.04(+0.20%)
Sep 08, 2005 19.75 19.75 19.57 19.57 2,400 -0.23(-1.16%)
Sep 07, 2005 19.90 19.90 19.80 19.80 3,200 -0.20(-1.00%)
Sep 06, 2005 19.75 20.00 19.75 20.00 400 +0.50(+2.56%)
Sep 02, 2005 19.70 19.70 19.50 19.50 4,300 -0.20(-1.02%)
Sep 01, 2005 19.99 19.99 19.55 19.70 12,300 -0.46(-2.28%)
Aug 31, 2005 19.64 20.16 19.55 20.16 5,900 +0.41(+2.08%)
Aug 30, 2005 20.17 20.17 19.50 19.75 4,000 -0.74(-3.61%)
Aug 29, 2005 20.85 20.85 20.20 20.49 2,900 -0.51(-2.43%)
Aug 26, 2005 20.97 21.00 20.96 21.00 3,400 -0.01(-0.05%)
Aug 25, 2005 20.90 21.01 20.90 21.01 1,800 +0.05(+0.24%)
Aug 24, 2005 21.05 21.30 20.96 20.96 2,900 -0.19(-0.90%)
Aug 23, 2005 21.15 21.15 21.15 21.15 100 -0.25(-1.17%)
Aug 22, 2005 21.70 21.74 21.40 21.40 6,300 -0.40(-1.83%)
Aug 19, 2005 21.80 22.00 21.66 21.80 7,600 -0.20(-0.91%)
Aug 18, 2005 22.00 22.00 22.00 22.00 100 -0.30(-1.35%)
Aug 17, 2005 21.70 22.30 21.70 22.30 900 +0.31(+1.41%)
Aug 16, 2005 22.11 22.11 21.99 21.99 300 -0.37(-1.65%)
Aug 15, 2005 22.80 22.88 22.20 22.36 5,800 -0.04(-0.18%)
Aug 12, 2005 21.80 22.40 21.80 22.40 3,000 +0.42(+1.91%)
Aug 11, 2005 21.00 21.98 21.00 21.98 5,300 +0.78(+3.68%)
Aug 10, 2005 21.48 21.48 21.20 21.20 4,400 -0.08(-0.38%)
Aug 09, 2005 21.28 21.28 21.28 21.28 0 +0.00(+0.00%)
Aug 08, 2005 21.28 21.28 21.28 21.28 600 -0.17(-0.79%)
Aug 05, 2005 21.50 21.60 20.90 21.45 16,400 -0.02(-0.09%)
Aug 04, 2005 21.60 21.61 21.46 21.47 3,500 -0.43(-1.96%)
Aug 03, 2005 21.80 22.00 21.80 21.90 8,800 +0.10(+0.46%)
Aug 02, 2005 22.00 22.00 21.44 21.80 15,300 -0.26(-1.18%)
Aug 01, 2005 22.05 22.20 21.99 22.06 2,400 +0.07(+0.32%)
Jul 29, 2005 20.90 21.99 20.90 21.99 13,000 +1.14(+5.47%)
Jul 28, 2005 21.20 21.91 20.70 20.85 44,100 +0.75(+3.73%)
Jul 27, 2005 21.00 21.11 20.10 20.10 12,200 -1.20(-5.63%)
Jul 26, 2005 21.70 21.70 21.10 21.30 3,700 -0.70(-3.18%)
Jul 25, 2005 22.00 22.00 22.00 22.00 500 -0.10(-0.45%)
Jul 22, 2005 22.10 22.15 22.10 22.10 4,800 -0.42(-1.87%)
Jul 21, 2005 22.52 22.52 22.52 22.52 100 -0.19(-0.84%)
Jul 20, 2005 22.60 22.71 22.55 22.71 3,100 +0.16(+0.71%)
Jul 19, 2005 22.11 22.55 22.11 22.55 3,200 +0.05(+0.22%)
Jul 18, 2005 22.50 22.50 22.50 22.50 0 +0.00(+0.00%)
Jul 15, 2005 22.50 22.50 22.50 22.50 1,400 +0.00(+0.00%)
Jul 14, 2005 22.90 22.90 22.50 22.50 1,000 -0.61(-2.64%)
Jul 13, 2005 23.11 23.11 23.11 23.11 0 +0.00(+0.00%)
Jul 12, 2005 23.02 23.11 23.02 23.11 1,800 +0.00(+0.00%)
Jul 11, 2005 23.00 23.60 23.00 23.11 5,000 +0.47(+2.08%)
Jul 08, 2005 22.42 22.64 22.30 22.64 5,300 +0.33(+1.48%)
Jul 07, 2005 22.20 22.31 22.20 22.31 300 -0.29(-1.28%)
Jul 06, 2005 23.00 23.00 22.60 22.60 3,100 -0.80(-3.42%)
Jul 05, 2005 22.95 23.40 22.95 23.40 1,900 +0.45(+1.96%)
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.