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 )

26.93 USD +0.53 (+2.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2009 17.20 17.20 17.20 17.20 300 -0.40(-2.27%)
Jan 30, 2009 18.10 18.10 17.60 17.60 0 -0.95(-5.12%)
Jan 29, 2009 18.90 18.90 18.55 18.55 1,200 -1.34(-6.74%)
Jan 28, 2009 19.70 19.89 19.70 19.89 300 +0.19(+0.96%)
Jan 27, 2009 20.20 20.24 19.70 19.70 1,500 -1.19(-5.70%)
Jan 26, 2009 20.90 20.90 20.89 20.89 400 -0.01(-0.05%)
Jan 21, 2009 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 20, 2009 21.63 22.69 20.90 20.90 1,900 -0.79(-3.64%)
Jan 16, 2009 21.90 21.90 21.69 21.69 300 -0.56(-2.52%)
Jan 15, 2009 22.25 22.25 22.25 22.25 100 +0.79(+3.68%)
Jan 12, 2009 21.46 21.46 21.46 21.46 0 +0.00(+0.00%)
Jan 09, 2009 21.46 21.46 21.46 21.46 0 +0.44(+2.09%)
Jan 08, 2009 21.00 21.02 21.00 21.02 400 -0.24(-1.13%)
Jan 07, 2009 21.50 21.64 21.26 21.26 3,500 -1.74(-7.57%)
Jan 06, 2009 22.05 23.00 22.05 23.00 1,100 +1.10(+5.02%)
Jan 05, 2009 21.90 22.75 21.55 21.90 1,700 +0.55(+2.58%)
Jan 02, 2009 21.75 21.75 21.35 21.35 0 -0.60(-2.73%)
Jan 01, 2009 21.14 21.95 21.14 21.95 0 +0.00(+0.00%)
Dec 31, 2008 21.14 21.95 21.14 21.95 1,000 +0.60(+2.81%)
Dec 30, 2008 21.14 21.35 21.11 21.35 600 +0.25(+1.18%)
Dec 29, 2008 21.50 21.50 20.65 21.10 5,200 -1.10(-4.95%)
Dec 26, 2008 22.20 22.20 22.20 22.20 0 +0.00(+0.00%)
Dec 24, 2008 22.20 22.20 22.20 22.20 100 -0.30(-1.33%)
Dec 23, 2008 23.29 23.29 22.25 22.50 2,500 +0.34(+1.53%)
Dec 22, 2008 23.23 23.31 22.16 22.16 3,300 +0.66(+3.07%)
Dec 19, 2008 21.85 23.50 21.50 21.50 4,500 +0.02(+0.09%)
Dec 18, 2008 21.50 21.82 21.48 21.48 4,500 -0.02(-0.09%)
Dec 17, 2008 20.65 21.50 19.50 21.50 2,400 +0.49(+2.33%)
Dec 16, 2008 20.50 21.01 20.50 21.01 300 +1.38(+7.03%)
Dec 15, 2008 19.50 19.90 19.50 19.63 300 -0.37(-1.85%)
Dec 12, 2008 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Dec 11, 2008 20.60 20.60 20.00 20.00 600 -0.75(-3.61%)
Dec 10, 2008 19.66 20.75 19.66 20.75 300 +1.61(+8.41%)
Dec 09, 2008 20.59 20.59 19.14 19.14 1,900 -1.86(-8.86%)
Dec 08, 2008 21.50 21.50 21.00 21.00 2,300 -0.50(-2.33%)
Dec 05, 2008 20.39 21.50 20.39 21.50 500 +1.50(+7.50%)
Dec 04, 2008 20.15 20.52 20.00 20.00 2,088 +0.55(+2.83%)
Dec 03, 2008 19.25 20.22 19.25 19.45 1,300 -0.26(-1.32%)
Dec 02, 2008 19.63 19.71 19.63 19.71 300 -0.34(-1.70%)
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.