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 )

28.11 USD +0.59 (+2.14%)
Streaming Delayed Price Updated: 9:42 AM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 20.21 20.21 20.14 20.14 2,574 -0.10(-0.49%)
Nov 27, 2009 20.77 20.77 20.24 20.24 600 -0.65(-3.11%)
Nov 24, 2009 20.35 20.89 20.89 20.89 3,400 +0.23(+1.11%)
Nov 23, 2009 21.65 21.65 20.66 20.66 500 -0.02(-0.12%)
Nov 20, 2009 20.68 20.68 20.68 20.68 150 -0.21(-0.98%)
Nov 19, 2009 21.40 21.53 20.89 20.89 1,224 -0.76(-3.51%)
Nov 17, 2009 21.65 21.65 21.65 21.65 0 +0.36(+1.69%)
Nov 16, 2009 21.80 21.80 21.29 21.29 200 -0.61(-2.79%)
Nov 13, 2009 21.90 21.90 21.90 21.90 100 +0.40(+1.86%)
Nov 10, 2009 21.50 21.50 21.50 21.50 0 -0.14(-0.65%)
Nov 09, 2009 21.15 21.84 21.15 21.64 900 +0.53(+2.51%)
Nov 05, 2009 21.11 21.11 21.11 21.11 0 +0.48(+2.33%)
Nov 04, 2009 20.43 20.63 20.43 20.63 400 +0.30(+1.48%)
Nov 03, 2009 20.01 20.33 20.01 20.33 300 +0.38(+1.90%)
Nov 02, 2009 19.95 19.95 19.95 19.95 300 +0.48(+2.47%)
Oct 30, 2009 19.52 19.52 19.47 19.47 800 -0.53(-2.65%)
Oct 29, 2009 14.34 20.00 14.34 20.00 1,700 +0.50(+2.56%)
Oct 28, 2009 19.97 20.15 19.50 19.50 2,700 -0.97(-4.74%)
Oct 27, 2009 20.60 20.60 20.47 20.47 500 -0.25(-1.21%)
Oct 26, 2009 20.56 20.72 20.56 20.72 700 +0.15(+0.73%)
Oct 23, 2009 20.57 20.57 20.57 20.57 700 -0.30(-1.44%)
Oct 22, 2009 20.90 20.90 20.34 20.87 600 -0.67(-3.11%)
Oct 20, 2009 22.55 21.54 21.54 21.54 2,200 -0.24(-1.10%)
Oct 19, 2009 21.26 21.78 21.19 21.78 800 +0.67(+3.17%)
Oct 12, 2009 21.15 21.11 21.11 21.11 2,700 -0.28(-1.31%)
Oct 09, 2009 21.39 21.39 21.39 21.39 100 +0.39(+1.86%)
Oct 08, 2009 20.88 21.27 20.88 21.00 700 +0.28(+1.35%)
Oct 07, 2009 20.49 20.72 20.49 20.72 200 -0.16(-0.77%)
Oct 06, 2009 20.86 20.88 20.86 20.88 400 +0.09(+0.43%)
Oct 05, 2009 20.79 20.79 20.79 20.79 100 +0.11(+0.53%)
Oct 01, 2009 20.68 20.68 20.68 20.68 0 -0.34(-1.62%)
Sep 29, 2009 21.02 21.02 21.02 21.02 0 +0.38(+1.87%)
Sep 28, 2009 20.90 20.90 20.64 20.64 300 +0.15(+0.71%)
Sep 24, 2009 20.07 20.49 20.49 20.49 400 -0.42(-2.01%)
Sep 23, 2009 21.33 21.33 20.91 20.91 600 -0.84(-3.86%)
Sep 22, 2009 22.00 22.00 21.75 21.75 800 -0.60(-2.68%)
Sep 21, 2009 21.59 22.39 21.59 22.35 500 +1.16(+5.47%)
Sep 18, 2009 21.19 21.19 21.19 21.19 100 +0.34(+1.63%)
Sep 17, 2009 20.85 20.85 20.85 20.85 100 +0.55(+2.71%)
Sep 10, 2009 20.51 20.30 20.30 20.30 700 -0.55(-2.64%)
Sep 04, 2009 20.62 20.85 20.85 20.85 700 +0.56(+2.76%)
Sep 03, 2009 20.57 20.57 20.20 20.29 5,400 -0.14(-0.69%)
Sep 02, 2009 20.25 20.43 20.25 20.43 800 -0.23(-1.11%)
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.