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 )

28.52 USD -0.12 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2002 25.80 26.75 25.80 26.25 1,900 -0.05(-0.19%)
May 28, 2002 26.30 26.30 26.30 26.30 0 +0.00(+0.00%)
May 27, 2002 26.30 26.30 26.30 26.30 100 +0.00(+0.00%)
May 24, 2002 26.30 26.30 26.30 26.30 100 +0.09(+0.34%)
May 23, 2002 26.08 26.21 26.08 26.21 30,000 +0.20(+0.77%)
May 22, 2002 26.00 26.01 26.00 26.01 1,000 -0.14(-0.54%)
May 21, 2002 26.65 26.66 26.15 26.15 4,700 -0.55(-2.06%)
May 20, 2002 26.70 26.70 26.70 26.70 0 +0.00(+0.00%)
May 17, 2002 26.60 26.70 26.60 26.70 2,300 -0.10(-0.37%)
May 16, 2002 26.80 26.80 26.80 26.80 100 -0.30(-1.11%)
May 15, 2002 27.10 27.10 27.10 27.10 0 +0.00(+0.00%)
May 14, 2002 27.10 27.10 27.10 27.10 300 +0.20(+0.74%)
May 13, 2002 26.70 26.90 26.65 26.90 1,300 +0.05(+0.19%)
May 10, 2002 26.90 26.90 26.85 26.85 800 -0.15(-0.56%)
May 09, 2002 27.00 27.00 27.00 27.00 0 +0.00(+0.00%)
May 08, 2002 27.20 27.20 27.00 27.00 2,300 -0.25(-0.92%)
May 07, 2002 27.25 27.25 27.25 27.25 0 +0.00(+0.00%)
May 06, 2002 27.40 27.40 27.25 27.25 500 -0.25(-0.91%)
May 03, 2002 26.50 27.50 26.50 27.50 3,000 +1.50(+5.77%)
May 02, 2002 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
May 01, 2002 26.00 26.00 26.00 26.00 200 +0.50(+1.96%)
Apr 30, 2002 24.75 25.50 24.75 25.50 1,700 +1.00(+4.08%)
Apr 29, 2002 24.25 24.50 24.25 24.50 1,000 +0.55(+2.30%)
Apr 26, 2002 23.95 23.95 23.95 23.95 100 +0.25(+1.05%)
Apr 25, 2002 23.35 23.70 23.35 23.70 600 +0.45(+1.94%)
Apr 24, 2002 23.25 23.25 23.25 23.25 0 +0.00(+0.00%)
Apr 23, 2002 23.40 23.40 23.25 23.25 80,000 -0.35(-1.48%)
Apr 22, 2002 24.00 24.00 23.60 23.60 1,700 -0.40(-1.67%)
Apr 19, 2002 24.00 24.00 24.00 24.00 0 +0.00(+0.00%)
Apr 18, 2002 23.75 24.00 23.75 24.00 1,500 +0.50(+2.13%)
Apr 17, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Apr 16, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Apr 15, 2002 23.50 23.50 23.50 23.50 0 +0.00(+0.00%)
Apr 12, 2002 23.50 23.50 23.50 23.50 100,000 +0.50(+2.17%)
Apr 11, 2002 22.40 23.00 22.40 23.00 900 +0.75(+3.37%)
Apr 10, 2002 22.35 22.35 22.25 22.25 3,800 +0.19(+0.86%)
Apr 09, 2002 22.06 22.06 22.06 22.06 100 +0.15(+0.68%)
Apr 08, 2002 21.91 21.91 21.91 21.91 100 +0.06(+0.27%)
Apr 05, 2002 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Apr 04, 2002 21.40 21.85 21.40 21.85 3,800 +0.25(+1.16%)
Apr 03, 2002 21.60 21.60 21.60 21.60 0 +0.00(+0.00%)
Apr 02, 2002 21.65 21.65 21.50 21.60 1,600 -0.15(-0.69%)
Apr 01, 2002 22.00 22.00 21.75 21.75 4,100 -0.30(-1.36%)
Mar 29, 2002 19.50 22.25 19.50 22.05 10,600 +0.00(+0.00%)
Mar 28, 2002 19.50 22.25 19.50 22.05 10,600 +2.89(+15.08%)
Mar 27, 2002 18.60 19.16 18.60 19.16 500 +0.16(+0.84%)
Mar 26, 2002 19.00 19.00 19.00 19.00 1,000 +0.40(+2.15%)
Mar 25, 2002 18.60 18.60 18.60 18.60 1,000 +0.50(+2.76%)
Mar 22, 2002 18.10 18.10 18.10 18.10 0 +0.00(+0.00%)
Mar 21, 2002 18.10 18.10 18.10 18.10 500 -0.15(-0.82%)
Mar 20, 2002 18.25 18.25 18.25 18.25 0 +0.00(+0.00%)
Mar 19, 2002 19.00 19.00 18.25 18.25 2,000 -0.25(-1.35%)
Mar 18, 2002 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Mar 15, 2002 18.50 18.50 18.50 18.50 10,000 +0.00(+0.00%)
Mar 14, 2002 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Mar 13, 2002 18.50 18.50 18.41 18.50 1,900 +0.00(+0.00%)
Mar 12, 2002 17.25 18.50 17.20 18.50 6,100 +1.70(+10.12%)
Mar 11, 2002 16.80 16.80 16.80 16.80 200 +0.05(+0.30%)
Mar 08, 2002 16.75 16.75 16.75 16.75 1,000 -0.25(-1.47%)
Mar 07, 2002 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Mar 06, 2002 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Mar 05, 2002 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
Mar 04, 2002 17.00 17.00 17.00 17.00 0 +0.00(+0.00%)
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.