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 )

7.430 +0.020 (+0.27%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 18.26 18.26 18.15 18.22 2,535 -0.21(-1.13%)
Sep 28, 2006 18.66 18.66 18.43 18.43 1,498 -0.23(-1.21%)
Sep 27, 2006 18.79 18.79 18.66 18.66 576 +0.09(+0.47%)
Sep 26, 2006 18.87 18.87 18.57 18.57 1,037 -0.30(-1.61%)
Sep 25, 2006 18.87 18.87 18.87 18.87 230 +0.22(+1.16%)
Sep 22, 2006 18.55 18.66 18.55 18.66 230 -0.11(-0.60%)
Sep 21, 2006 18.77 18.77 18.77 18.77 0 +0.00(+0.00%)
Sep 20, 2006 18.99 19.18 18.60 18.77 5,762 +0.00(+0.00%)
Sep 19, 2006 20.15 20.15 18.77 18.77 3,226 -1.60(-7.84%)
Sep 18, 2006 20.37 20.37 20.37 20.37 230 +0.05(+0.25%)
Sep 15, 2006 20.52 20.52 20.23 20.32 460 +0.01(+0.05%)
Sep 14, 2006 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Sep 13, 2006 20.35 20.35 20.30 20.30 460 -0.22(-1.06%)
Sep 12, 2006 19.48 20.52 19.48 20.52 1,037 +1.26(+6.53%)
Sep 11, 2006 19.25 19.26 19.25 19.26 345 +0.22(+1.14%)
Sep 08, 2006 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Sep 06, 2006 19.05 19.05 19.05 19.05 0 +0.00(+0.00%)
Sep 05, 2006 18.83 19.05 18.83 19.05 230 +0.08(+0.41%)
Sep 01, 2006 18.68 18.99 18.68 18.97 1,267 +0.28(+1.49%)
Aug 31, 2006 18.69 18.69 18.69 18.69 230 +0.22(+1.17%)
Aug 30, 2006 18.25 18.48 18.25 18.47 1,382 +0.43(+2.36%)
Aug 29, 2006 18.05 18.05 18.05 18.05 0 +0.00(+0.00%)
Aug 28, 2006 17.75 18.05 17.75 18.05 75,023 +0.43(+2.46%)
Aug 25, 2006 17.61 17.94 17.57 17.61 139,790 +0.00(+0.00%)
Aug 24, 2006 17.61 17.87 17.61 17.61 92,886 -0.22(-1.22%)
Aug 23, 2006 17.85 17.85 17.83 17.83 1,037 -0.17(-0.96%)
Aug 22, 2006 18.01 18.01 18.01 18.01 0 +0.00(+0.00%)
Aug 21, 2006 18.01 18.01 18.01 18.01 576 -0.22(-1.19%)
Aug 18, 2006 18.25 18.25 18.22 18.22 806 -0.24(-1.32%)
Aug 17, 2006 18.65 18.87 18.46 18.47 7,029 +0.03(+0.14%)
Aug 16, 2006 18.22 18.44 18.08 18.44 1,037 +0.39(+2.16%)
Aug 15, 2006 18.27 18.28 18.05 18.05 1,959 -0.01(-0.05%)
Aug 14, 2006 18.27 18.36 18.05 18.06 4,264 -0.30(-1.61%)
Aug 11, 2006 18.44 18.44 18.35 18.35 230 -0.30(-1.63%)
Aug 10, 2006 18.66 18.70 18.53 18.66 3,457 -0.22(-1.15%)
Aug 09, 2006 18.87 18.88 18.87 18.87 921 -0.06(-0.32%)
Aug 08, 2006 18.93 18.93 18.93 18.93 460 +0.10(+0.55%)
Aug 07, 2006 18.61 18.83 18.61 18.83 1,152 -0.01(-0.05%)
Aug 04, 2006 19.52 19.52 18.83 18.84 806 -0.16(-0.87%)
Aug 03, 2006 18.57 19.00 18.57 19.00 2,074 +0.43(+2.29%)
Aug 02, 2006 18.58 18.58 18.58 18.58 115 +0.05(+0.28%)
Aug 01, 2006 18.66 18.66 18.44 18.53 3,111 -0.56(-2.95%)
Jul 31, 2006 19.09 19.09 19.00 19.09 1,382 -0.13(-0.68%)
Jul 28, 2006 19.37 19.37 19.09 19.22 4,379 +0.07(+0.36%)
Jul 27, 2006 20.41 20.41 19.15 19.15 6,684 -1.67(-8.04%)
Jul 26, 2006 20.83 20.83 20.83 20.83 230 -0.56(-2.60%)
Jul 25, 2006 20.83 21.55 20.83 21.38 4,494 +0.96(+4.72%)
Jul 24, 2006 19.61 20.57 19.61 20.42 3,342 +1.23(+6.42%)
Jul 21, 2006 19.87 19.87 19.19 19.19 576 -0.90(-4.49%)
Jul 20, 2006 20.51 20.51 20.09 20.09 576 -0.64(-3.10%)
Jul 19, 2006 20.20 20.73 20.20 20.73 2,535 +0.75(+3.73%)
Jul 18, 2006 20.09 20.17 19.96 19.98 2,074 +0.10(+0.48%)
Jul 17, 2006 19.89 19.89 19.89 19.89 0 +0.00(+0.00%)
Jul 14, 2006 19.74 19.89 19.74 19.89 460 -0.07(-0.35%)
Jul 13, 2006 19.97 19.97 19.96 19.96 345 -0.14(-0.69%)
Jul 12, 2006 20.30 20.30 20.10 20.10 230 -0.30(-1.49%)
Jul 11, 2006 20.70 20.70 20.23 20.40 1,267 -0.51(-2.45%)
Jul 10, 2006 20.48 20.93 20.48 20.91 3,457 +0.27(+1.30%)
Jul 07, 2006 20.64 20.64 20.64 20.64 0 +0.00(+0.00%)
Jul 06, 2006 20.52 21.08 20.52 20.64 3,342 +0.34(+1.67%)
Jul 05, 2006 20.78 20.78 20.30 20.30 576 -0.70(-3.35%)
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.