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 )

28.87 USD +0.35 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 30.00 30.45 30.00 30.45 600 +0.77(+2.59%)
Apr 29, 2009 28.11 29.68 27.98 29.68 10,357 +1.68(+6.00%)
Apr 28, 2009 25.20 28.59 25.20 28.00 1,200 +3.75(+15.46%)
Apr 27, 2009 24.25 24.25 24.25 24.25 100 +0.50(+2.11%)
Apr 23, 2009 23.75 23.75 23.75 23.75 0 -0.75(-3.06%)
Apr 22, 2009 24.05 24.50 24.05 24.50 300 +0.75(+3.16%)
Apr 21, 2009 23.75 23.75 23.75 23.75 100 +0.25(+1.06%)
Apr 20, 2009 25.50 26.00 23.50 23.50 2,300 -1.52(-6.08%)
Apr 17, 2009 25.25 25.25 25.02 25.02 1,600 +0.09(+0.36%)
Apr 15, 2009 24.50 24.93 24.93 24.93 300 +0.96(+4.01%)
Apr 14, 2009 24.50 24.50 23.97 23.97 300 -1.02(-4.08%)
Apr 13, 2009 24.99 24.99 24.99 24.99 100 -0.01(-0.04%)
Apr 09, 2009 24.75 25.00 24.75 25.00 1,000 +1.00(+4.17%)
Apr 08, 2009 23.75 24.00 23.75 24.00 400 +1.00(+4.35%)
Apr 07, 2009 23.00 23.00 23.00 23.00 100 -0.34(-1.46%)
Apr 03, 2009 23.75 23.34 23.34 23.34 600 +0.01(+0.04%)
Apr 02, 2009 23.28 23.50 23.19 23.33 2,400 +0.89(+3.97%)
Apr 01, 2009 22.60 22.60 22.44 22.44 200 -0.96(-4.10%)
Mar 31, 2009 23.20 23.40 23.20 23.40 300 +0.63(+2.77%)
Mar 30, 2009 22.25 22.77 22.25 22.77 200 +1.55(+7.30%)
Mar 26, 2009 20.00 21.22 20.00 21.22 400 +1.73(+8.88%)
Mar 25, 2009 19.55 19.55 19.49 19.49 400 -0.26(-1.32%)
Mar 24, 2009 19.91 19.91 19.75 19.75 775 -0.60(-2.95%)
Mar 20, 2009 20.35 20.35 20.35 20.35 0 -0.80(-3.78%)
Mar 18, 2009 21.15 21.15 21.15 21.15 0 +0.40(+1.93%)
Mar 13, 2009 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Mar 12, 2009 20.75 20.75 20.75 20.75 400 +0.59(+2.93%)
Mar 11, 2009 20.44 20.84 20.16 20.16 900 +0.52(+2.65%)
Mar 10, 2009 20.21 20.40 19.50 19.64 2,600 +0.36(+1.87%)
Mar 09, 2009 19.65 19.87 19.28 19.28 900 +0.11(+0.57%)
Mar 06, 2009 19.76 19.76 19.14 19.17 0 -0.83(-4.15%)
Mar 05, 2009 19.70 20.00 19.50 20.00 5,000 +0.20(+1.01%)
Mar 04, 2009 19.78 19.80 19.72 19.80 4,700 -0.20(-1.00%)
Mar 02, 2009 20.00 20.16 19.29 20.00 4,400 +0.00(+0.00%)
Feb 27, 2009 20.01 20.01 19.98 20.00 0 +0.00(+0.00%)
Feb 26, 2009 20.01 20.01 19.98 20.00 2,000 -0.32(-1.57%)
Feb 25, 2009 19.61 20.55 18.91 20.32 6,630 +0.30(+1.50%)
Feb 24, 2009 20.02 20.02 20.02 20.02 0 +0.00(+0.00%)
Feb 23, 2009 21.37 21.37 20.02 20.02 1,300 -0.66(-3.19%)
Feb 20, 2009 20.88 20.88 20.68 20.68 300 -0.12(-0.58%)
Feb 19, 2009 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Feb 18, 2009 20.80 20.80 20.80 20.80 100 -0.10(-0.48%)
Feb 17, 2009 20.80 20.90 20.70 20.90 800 +0.98(+4.92%)
Feb 13, 2009 19.92 19.92 19.92 19.92 0 +0.00(+0.00%)
Feb 12, 2009 19.74 19.94 19.70 19.92 3,000 -0.08(-0.40%)
Feb 11, 2009 19.94 20.00 19.57 20.00 13,237 +0.20(+1.01%)
Feb 10, 2009 20.66 20.66 19.80 19.80 700 -1.66(-7.74%)
Feb 09, 2009 21.24 21.77 21.24 21.46 1,300 +0.16(+0.75%)
Feb 06, 2009 20.99 21.50 20.99 21.30 1,100 +1.31(+6.55%)
Feb 05, 2009 17.97 19.99 15.75 19.99 47,400 +1.45(+7.82%)
Feb 04, 2009 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Feb 03, 2009 18.75 18.80 18.54 18.54 300 +1.34(+7.79%)
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.