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 )

7.410 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 42.70 42.79 40.88 41.07 2,303,646 -1.12(-2.65%)
Jul 28, 2017 38.84 42.19 38.45 42.19 4,478,868 +6.14(+17.04%)
Jul 27, 2017 35.04 36.07 34.88 36.05 1,356,284 +0.78(+2.21%)
Jul 26, 2017 35.66 35.71 35.23 35.27 728,863 -0.46(-1.29%)
Jul 25, 2017 35.46 36.30 35.37 35.73 860,810 +0.50(+1.41%)
Jul 24, 2017 35.24 35.44 34.98 35.23 898,757 -0.07(-0.20%)
Jul 21, 2017 35.52 35.63 34.98 35.30 460,991 +0.22(+0.63%)
Jul 20, 2017 35.50 35.50 34.92 35.08 611,815 -0.41(-1.15%)
Jul 19, 2017 34.60 36.02 34.60 35.49 856,541 +1.05(+3.04%)
Jul 18, 2017 33.86 34.54 33.82 34.44 1,195,513 +0.59(+1.76%)
Jul 17, 2017 33.51 34.03 33.46 33.85 667,805 +0.35(+1.03%)
Jul 14, 2017 34.05 34.05 33.49 33.50 513,000 -0.41(-1.20%)
Jul 13, 2017 33.71 34.03 33.58 33.91 450,990 +0.28(+0.82%)
Jul 12, 2017 33.91 34.30 33.61 33.63 1,428,650 -0.05(-0.16%)
Jul 11, 2017 33.67 33.80 33.40 33.69 1,445,446 +0.22(+0.66%)
Jul 10, 2017 33.61 33.81 32.96 33.47 706,484 -0.12(-0.34%)
Jul 07, 2017 33.54 33.90 33.14 33.58 1,255,266 +0.08(+0.24%)
Jul 06, 2017 34.15 34.30 33.35 33.50 1,224,144 -0.76(-2.23%)
Jul 05, 2017 34.59 34.74 34.12 34.27 858,001 -0.30(-0.87%)
Jul 03, 2017 34.56 35.00 34.46 34.57 429,513 +0.04(+0.13%)
Jun 30, 2017 34.64 34.73 34.34 34.52 821,514 -0.12(-0.33%)
Jun 29, 2017 35.62 35.63 34.00 34.64 1,167,478 -0.97(-2.72%)
Jun 28, 2017 34.78 35.73 34.62 35.61 1,326,050 +0.84(+2.43%)
Jun 27, 2017 34.39 35.08 34.39 34.76 695,358 +0.36(+1.06%)
Jun 26, 2017 34.22 34.47 34.09 34.40 677,753 +0.23(+0.68%)
Jun 23, 2017 34.18 34.52 33.90 34.17 1,136,422 -0.06(-0.19%)
Jun 22, 2017 33.97 34.44 33.72 34.23 683,214 -0.05(-0.16%)
Jun 21, 2017 34.03 34.50 33.72 34.28 877,039 +0.20(+0.60%)
Jun 20, 2017 34.78 34.78 34.02 34.08 494,064 -0.78(-2.24%)
Jun 19, 2017 35.15 35.15 34.40 34.86 499,133 -0.10(-0.28%)
Jun 16, 2017 34.22 34.97 33.99 34.96 1,026,501 +0.48(+1.39%)
Jun 15, 2017 34.52 34.90 34.30 34.48 405,072 -0.29(-0.84%)
Jun 14, 2017 35.02 35.02 34.37 34.77 497,289 -0.29(-0.83%)
Jun 13, 2017 35.51 35.56 34.76 35.07 586,864 -0.32(-0.90%)
Jun 12, 2017 35.14 35.61 34.88 35.38 942,739 +0.36(+1.04%)
Jun 09, 2017 35.21 35.38 34.83 35.02 674,474 -0.04(-0.10%)
Jun 08, 2017 35.43 35.77 34.97 35.06 1,061,384 -0.08(-0.23%)
Jun 07, 2017 34.05 35.24 33.95 35.14 1,236,436 +1.07(+3.15%)
Jun 06, 2017 34.22 34.51 33.80 34.06 501,480 -0.44(-1.28%)
Jun 05, 2017 34.80 34.80 34.01 34.51 808,996 -0.21(-0.61%)
Jun 02, 2017 33.72 35.02 33.30 34.72 1,349,124 +0.92(+2.73%)
Jun 01, 2017 32.44 33.81 32.18 33.80 1,523,919 +1.41(+4.35%)
May 31, 2017 32.11 32.42 31.67 32.39 630,209 +0.36(+1.14%)
May 30, 2017 31.73 32.17 31.67 32.02 738,888 +0.16(+0.50%)
May 26, 2017 31.61 31.86 31.31 31.86 698,424 +0.34(+1.07%)
May 25, 2017 31.24 31.72 31.10 31.53 694,541 +0.61(+1.98%)
May 24, 2017 30.52 31.03 30.17 30.91 468,616 +0.43(+1.43%)
May 23, 2017 30.91 31.10 30.47 30.48 444,800 -0.39(-1.26%)
May 22, 2017 30.74 31.00 30.54 30.87 421,837 +0.20(+0.66%)
May 19, 2017 31.15 31.23 30.67 30.67 473,802 -0.33(-1.06%)
May 18, 2017 31.10 31.32 30.85 30.99 1,066,289 -0.10(-0.31%)
May 17, 2017 31.07 31.35 30.54 31.09 820,606 +0.03(+0.09%)
May 16, 2017 30.84 31.19 30.42 31.07 672,804 +0.16(+0.52%)
May 15, 2017 31.04 31.36 30.78 30.91 421,120 -0.13(-0.43%)
May 12, 2017 31.04 31.25 30.76 31.04 568,952 -0.16(-0.51%)
May 11, 2017 31.87 32.04 31.18 31.20 1,088,884 -0.95(-2.95%)
May 10, 2017 32.09 32.29 31.69 32.15 690,212 +0.05(+0.17%)
May 09, 2017 32.02 32.33 31.89 32.09 484,704 +0.08(+0.25%)
May 08, 2017 32.39 32.67 31.93 32.01 599,193 -0.26(-0.80%)
May 05, 2017 32.35 32.39 31.96 32.27 844,738 +0.01(+0.03%)
May 04, 2017 33.14 33.22 32.21 32.26 1,056,619 -0.82(-2.49%)
May 03, 2017 32.87 33.41 32.70 33.09 830,544 +0.14(+0.43%)
May 02, 2017 32.33 33.29 32.04 32.95 1,663,973 +0.36(+1.12%)
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.