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 )

27.61 USD -1.59 (-5.45%)
Official Closing Price Updated: 7:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 29.82 30.00 29.67 29.74 498,778 -0.11(-0.37%)
Mar 30, 2017 29.19 29.90 29.19 29.85 464,772 +0.55(+1.88%)
Mar 29, 2017 28.99 29.32 28.97 29.30 414,089 +0.26(+0.90%)
Mar 28, 2017 28.72 29.15 28.56 29.04 460,911 +0.22(+0.76%)
Mar 27, 2017 28.12 28.88 28.12 28.82 406,858 +0.11(+0.38%)
Mar 24, 2017 28.62 28.86 28.62 28.71 344,325 +0.02(+0.07%)
Mar 23, 2017 28.58 28.97 28.52 28.69 590,116 +0.06(+0.21%)
Mar 22, 2017 28.23 28.65 28.12 28.63 954,575 +0.33(+1.17%)
Mar 21, 2017 29.44 29.44 28.28 28.30 846,858 -1.04(-3.54%)
Mar 20, 2017 30.00 30.05 29.25 29.34 573,453 -0.73(-2.43%)
Mar 17, 2017 30.05 30.44 29.79 30.07 970,113 +0.02(+0.07%)
Mar 16, 2017 29.55 30.39 29.39 30.05 971,526 +0.57(+1.93%)
Mar 15, 2017 28.91 29.72 28.81 29.48 987,211 +0.64(+2.22%)
Mar 14, 2017 28.40 28.95 28.14 28.84 693,478 +0.44(+1.55%)
Mar 13, 2017 28.41 27.83 28.40 792,010 +0.39(+1.39%)
Mar 10, 2017 27.44 28.27 27.44 28.01 669,572 +0.57(+2.08%)
Mar 09, 2017 27.53 27.88 27.42 27.44 483,325 -0.23(-0.83%)
Mar 08, 2017 27.27 27.86 27.15 27.67 674,905 +0.48(+1.77%)
Mar 07, 2017 27.40 27.59 27.09 27.19 493,917 -0.20(-0.73%)
Mar 06, 2017 27.83 27.83 27.32 27.39 695,465 -0.57(-2.04%)
Mar 03, 2017 28.06 28.47 27.76 27.96 502,659 -0.25(-0.89%)
Mar 02, 2017 27.72 28.39 27.72 28.21 481,335 +0.47(+1.69%)
Mar 01, 2017 27.50 28.33 27.46 27.74 1,057,755 +0.46(+1.69%)
Feb 28, 2017 27.16 27.34 26.71 27.28 884,862 -0.06(-0.22%)
Feb 27, 2017 27.10 27.42 26.99 27.34 538,223 +0.16(+0.59%)
Feb 24, 2017 26.92 27.59 26.56 27.18 541,305 +0.26(+0.97%)
Feb 23, 2017 27.18 27.22 26.77 26.92 663,734 -0.14(-0.52%)
Feb 22, 2017 26.95 27.23 26.61 27.06 725,673 +0.07(+0.26%)
Feb 21, 2017 27.18 27.36 26.43 26.99 1,603,093 +0.06(+0.22%)
Feb 17, 2017 26.93 26.93 26.93 0 -2.59(-8.77%)
Feb 16, 2017 29.41 29.77 29.25 29.52 892,642 +0.06(+0.20%)
Feb 15, 2017 29.26 29.72 29.12 29.46 1,023,636 +0.05(+0.17%)
Feb 14, 2017 29.21 29.80 29.21 29.41 744,564 -0.10(-0.34%)
Feb 13, 2017 30.13 30.48 29.46 29.51 583,695 -0.54(-1.80%)
Feb 10, 2017 30.21 30.34 29.68 30.05 487,456 +0.08(+0.27%)
Feb 09, 2017 29.77 30.41 29.76 29.97 646,978 +0.27(+0.91%)
Feb 08, 2017 29.72 29.88 29.30 29.70 820,226 +0.00(+0.00%)
Feb 07, 2017 29.94 30.30 29.41 29.70 412,768 -0.09(-0.30%)
Feb 06, 2017 29.91 30.11 29.49 29.79 900,274 -0.14(-0.47%)
Feb 03, 2017 30.81 30.95 29.80 29.93 948,278 -0.73(-2.38%)
Feb 02, 2017 30.80 31.22 30.50 30.66 713,074 -0.14(-0.45%)
Feb 01, 2017 31.06 31.54 30.69 30.80 486,080 -0.14(-0.45%)
Jan 31, 2017 30.38 30.98 30.26 30.94 612,136 +0.27(+0.88%)
Jan 30, 2017 30.64 30.88 30.37 30.67 361,034 +0.13(+0.43%)
Jan 27, 2017 31.00 31.00 30.31 30.54 610,171 -0.41(-1.32%)
Jan 26, 2017 31.35 31.57 30.93 30.95 456,218 -0.59(-1.87%)
Jan 25, 2017 31.84 32.22 31.42 31.54 451,913 +0.04(+0.13%)
Jan 24, 2017 30.75 31.56 30.75 31.50 601,361 +0.85(+2.77%)
Jan 23, 2017 30.15 30.72 29.85 30.65 476,399 +0.34(+1.12%)
Jan 20, 2017 29.67 30.62 29.67 30.31 1,221,846 +1.12(+3.84%)
Jan 19, 2017 30.01 30.68 28.90 29.19 2,428,455 -3.12(-9.66%)
Jan 18, 2017 32.03 32.51 31.66 32.31 472,246 +0.29(+0.91%)
Jan 17, 2017 32.00 32.63 31.90 32.02 531,136 -0.03(-0.09%)
Jan 13, 2017 32.05 32.05 32.05 0 -0.36(-1.11%)
Jan 12, 2017 32.73 32.73 32.02 32.41 671,674 -0.09(-0.28%)
Jan 11, 2017 32.45 32.64 31.63 32.50 1,267,327 +0.06(+0.18%)
Jan 10, 2017 31.56 32.88 31.49 32.44 984,496 +1.19(+3.81%)
Jan 09, 2017 30.80 31.48 30.57 31.25 662,600 +0.39(+1.26%)
Jan 06, 2017 31.48 31.49 30.84 30.86 689,514 -0.45(-1.44%)
Jan 05, 2017 32.11 32.11 30.80 31.31 503,013 -1.26(-3.87%)
Jan 04, 2017 32.19 32.73 32.10 32.57 581,014 +0.67(+2.10%)
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.