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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aarons Holdings Company (NY: AAN )

7.070 -0.250 (-3.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 7.151 7.268 7.054 7.190 289,725 +0.01(+0.14%)
Oct 30, 2023 7.083 7.268 7.045 7.180 370,372 +0.17(+2.49%)
Oct 27, 2023 7.113 7.229 6.977 7.006 437,936 -0.09(-1.23%)
Oct 26, 2023 7.035 7.171 6.948 7.093 444,897 +0.03(+0.41%)
Oct 25, 2023 6.821 7.074 6.802 7.064 824,936 +0.26(+3.85%)
Oct 24, 2023 7.064 7.586 6.792 6.802 1,880,071 -1.82(-21.15%)
Oct 23, 2023 8.976 9.073 8.568 8.626 557,202 -0.38(-4.20%)
Oct 20, 2023 9.092 9.092 8.927 9.005 416,790 -0.05(-0.54%)
Oct 19, 2023 9.432 9.436 8.956 9.053 429,483 -0.42(-4.41%)
Oct 18, 2023 9.548 9.684 9.335 9.470 244,091 -0.23(-2.40%)
Oct 17, 2023 9.587 9.800 9.587 9.703 418,272 +0.11(+1.11%)
Oct 16, 2023 9.160 9.626 9.141 9.597 381,060 +0.50(+5.55%)
Oct 13, 2023 9.344 9.412 9.073 9.092 381,014 -0.17(-1.88%)
Oct 12, 2023 9.684 9.713 9.082 9.267 336,076 -0.43(-4.40%)
Oct 11, 2023 9.713 9.742 9.500 9.694 253,684 +0.01(+0.10%)
Oct 10, 2023 9.635 9.781 9.553 9.684 279,328 +0.11(+1.11%)
Oct 09, 2023 9.393 9.626 9.305 9.577 205,093 +0.08(+0.82%)
Oct 06, 2023 9.451 9.558 9.305 9.500 295,257 -0.03(-0.31%)
Oct 05, 2023 9.393 9.538 9.325 9.529 431,440 +0.00(+0.00%)
Oct 04, 2023 9.587 9.626 9.432 9.529 258,281 -0.01(-0.10%)
Oct 03, 2023 9.703 9.703 9.432 9.538 296,266 -0.14(-1.40%)
Oct 02, 2023 10.18 10.26 9.640 9.674 340,317 -0.49(-4.78%)
Sep 29, 2023 10.40 10.46 10.13 10.16 316,324 -0.16(-1.60%)
Sep 28, 2023 9.956 10.34 9.946 10.32 366,953 +0.24(+2.41%)
Sep 27, 2023 9.994 10.18 9.907 10.08 276,906 +0.10(+0.97%)
Sep 26, 2023 10.12 10.31 9.936 9.985 547,395 -0.16(-1.63%)
Sep 25, 2023 10.03 10.25 10.04 10.15 331,984 +0.01(+0.10%)
Sep 22, 2023 10.40 10.52 10.11 10.14 427,668 -0.20(-1.97%)
Sep 21, 2023 9.645 10.35 9.626 10.34 760,312 +0.64(+6.60%)
Sep 20, 2023 9.616 9.868 9.597 9.703 634,309 +0.22(+2.35%)
Sep 19, 2023 9.354 9.504 9.320 9.480 443,951 +0.15(+1.56%)
Sep 18, 2023 9.509 9.529 9.102 9.335 1,091,366 -0.13(-1.33%)
Sep 15, 2023 9.626 10.06 9.403 9.461 9,415,087 -0.65(-6.43%)
Sep 14, 2023 9.868 10.18 9.791 10.11 713,249 +0.36(+3.68%)
Sep 13, 2023 9.645 9.936 9.577 9.752 633,856 +0.04(+0.45%)
Sep 12, 2023 9.842 9.929 9.584 9.708 639,270 -0.12(-1.27%)
Sep 11, 2023 9.967 10.06 9.770 9.833 595,321 -0.14(-1.44%)
Sep 08, 2023 9.881 10.20 9.679 9.977 761,019 +0.25(+2.56%)
Sep 07, 2023 9.967 10.17 9.584 9.727 1,136,420 -0.38(-3.79%)
Sep 06, 2023 10.24 10.42 10.01 10.11 918,244 -0.12(-1.12%)
Sep 05, 2023 10.72 10.77 9.632 10.23 1,814,329 -1.52(-12.97%)
Sep 01, 2023 11.66 11.92 11.66 11.75 197,999 +0.18(+1.57%)
Aug 31, 2023 11.42 11.65 11.42 11.57 292,894 +0.11(+1.00%)
Aug 30, 2023 11.55 11.82 11.44 11.45 240,660 -0.08(-0.67%)
Aug 29, 2023 11.27 11.57 11.27 11.53 237,416 +0.28(+2.47%)
Aug 28, 2023 11.42 11.72 11.25 11.25 231,938 -0.12(-1.10%)
Aug 25, 2023 11.45 11.58 11.30 11.38 128,166 -0.02(-0.17%)
Aug 24, 2023 11.50 11.64 11.36 11.39 212,920 -0.18(-1.57%)
Aug 23, 2023 11.43 11.60 11.40 11.58 131,532 +0.09(+0.75%)
Aug 22, 2023 12.03 12.09 11.47 11.49 228,739 -0.49(-4.08%)
Aug 21, 2023 12.00 12.18 11.77 11.98 349,070 +0.04(+0.32%)
Aug 18, 2023 11.74 12.01 11.74 11.94 180,151 +0.04(+0.32%)
Aug 17, 2023 12.15 12.22 11.86 11.90 162,584 -0.18(-1.51%)
Aug 16, 2023 12.09 12.37 12.08 12.08 218,581 +0.00(+0.00%)
Aug 15, 2023 11.88 12.12 11.79 12.08 168,113 +0.06(+0.48%)
Aug 14, 2023 12.34 12.34 11.95 12.03 214,794 -0.44(-3.54%)
Aug 11, 2023 12.71 12.77 12.41 12.47 158,191 -0.19(-1.51%)
Aug 10, 2023 13.09 13.35 12.55 12.66 272,412 -0.36(-2.80%)
Aug 09, 2023 13.15 13.15 12.72 13.02 242,921 -0.19(-1.45%)
Aug 08, 2023 12.99 13.40 12.83 13.22 226,154 +0.10(+0.73%)
Aug 07, 2023 13.06 13.22 12.83 13.12 250,700 +0.09(+0.66%)
Aug 04, 2023 12.68 13.11 12.54 13.03 331,571 +0.43(+3.42%)
Aug 03, 2023 13.53 13.60 12.50 12.60 308,176 -1.04(-7.59%)
Aug 02, 2023 13.53 13.95 13.24 13.64 408,797 -0.14(-1.04%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.