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 (%)
Sep 30, 2020 51.56 52.91 50.00 50.73 715,027 -0.56(-1.10%)
Sep 29, 2020 51.94 51.94 50.29 51.29 375,029 -0.50(-0.97%)
Sep 28, 2020 50.90 51.83 50.24 51.80 418,369 +1.93(+3.88%)
Sep 25, 2020 48.17 50.11 47.82 49.86 535,898 +1.15(+2.35%)
Sep 24, 2020 50.18 51.00 48.69 48.72 430,092 -1.62(-3.22%)
Sep 23, 2020 51.28 51.72 50.02 50.34 660,769 -0.65(-1.28%)
Sep 22, 2020 50.28 51.20 49.90 50.99 500,472 +1.21(+2.43%)
Sep 21, 2020 49.23 50.50 48.37 49.78 1,363,283 -0.53(-1.05%)
Sep 18, 2020 50.92 51.07 49.61 50.31 1,306,189 -0.51(-1.00%)
Sep 17, 2020 50.44 51.33 49.73 50.82 563,415 -0.45(-0.87%)
Sep 16, 2020 52.47 52.68 51.17 51.27 570,714 -0.97(-1.85%)
Sep 15, 2020 52.33 53.11 51.27 52.23 626,216 +0.17(+0.33%)
Sep 14, 2020 52.63 52.83 51.77 52.06 506,456 +0.04(+0.07%)
Sep 11, 2020 53.75 53.92 50.85 52.03 821,440 -0.93(-1.76%)
Sep 10, 2020 52.63 54.32 51.81 52.96 1,934,773 +3.61(+7.31%)
Sep 09, 2020 49.68 49.94 48.28 49.35 517,425 -0.13(-0.25%)
Sep 08, 2020 47.97 50.14 47.88 49.48 716,744 +0.55(+1.13%)
Sep 04, 2020 50.53 50.60 47.42 48.92 528,331 -0.86(-1.73%)
Sep 03, 2020 51.69 51.89 49.12 49.78 725,056 -1.60(-3.12%)
Sep 02, 2020 51.17 51.49 49.71 51.38 573,166 +0.78(+1.54%)
Sep 01, 2020 49.77 51.50 49.43 50.61 530,757 +0.59(+1.18%)
Aug 31, 2020 51.09 51.40 48.55 50.02 1,036,024 -0.92(-1.81%)
Aug 28, 2020 51.22 52.30 50.49 50.94 758,080 +0.00(+0.00%)
Aug 27, 2020 51.01 52.20 50.39 50.94 479,618 +0.43(+0.85%)
Aug 26, 2020 50.97 51.64 50.27 50.51 378,026 -0.46(-0.90%)
Aug 25, 2020 52.30 52.49 50.93 50.96 430,281 -1.03(-1.98%)
Aug 24, 2020 51.46 52.09 50.85 51.99 752,315 +1.23(+2.43%)
Aug 21, 2020 50.32 51.88 50.13 50.76 744,782 +0.00(+0.00%)
Aug 20, 2020 50.27 51.84 50.27 50.76 429,744 -0.22(-0.44%)
Aug 19, 2020 50.92 51.31 49.89 50.98 517,081 +0.30(+0.60%)
Aug 18, 2020 51.01 51.23 49.87 50.68 618,231 -0.65(-1.27%)
Aug 17, 2020 52.57 52.79 51.14 51.33 498,697 -0.98(-1.88%)
Aug 14, 2020 51.89 52.63 51.39 52.32 366,636 +0.04(+0.09%)
Aug 13, 2020 52.42 53.21 51.20 52.27 943,562 -0.71(-1.33%)
Aug 12, 2020 52.10 53.60 51.59 52.98 1,931,538 +1.74(+3.39%)
Aug 11, 2020 51.64 52.58 51.12 51.24 1,164,187 +0.37(+0.72%)
Aug 10, 2020 49.17 51.34 48.97 50.87 1,394,805 +2.00(+4.08%)
Aug 07, 2020 48.32 48.94 47.94 48.88 755,063 +0.28(+0.57%)
Aug 06, 2020 48.26 48.98 47.47 48.60 790,762 +0.38(+0.80%)
Aug 05, 2020 47.16 48.43 46.09 48.22 1,028,765 +1.49(+3.20%)
Aug 04, 2020 46.15 47.38 46.05 46.72 722,324 +0.55(+1.18%)
Aug 03, 2020 47.07 47.47 46.10 46.18 1,293,884 -0.52(-1.11%)
Jul 31, 2020 46.53 47.32 45.54 46.70 1,754,401 -0.52(-1.10%)
Jul 30, 2020 48.32 50.03 46.59 47.21 1,541,667 -1.46(-3.00%)
Jul 29, 2020 43.85 50.29 43.85 48.67 4,648,102 +8.25(+20.41%)
Jul 28, 2020 40.83 41.74 40.42 40.42 691,130 -0.72(-1.74%)
Jul 27, 2020 40.23 41.25 39.75 41.14 736,170 +1.14(+2.84%)
Jul 24, 2020 40.16 40.65 39.38 40.00 484,527 -0.21(-0.53%)
Jul 23, 2020 39.41 40.87 39.25 40.22 534,659 +0.46(+1.15%)
Jul 22, 2020 38.70 39.97 38.49 39.76 424,704 +0.66(+1.69%)
Jul 21, 2020 38.57 39.63 38.52 39.10 385,995 +0.97(+2.53%)
Jul 20, 2020 38.30 38.52 37.67 38.13 349,571 -0.47(-1.23%)
Jul 17, 2020 39.77 39.98 38.48 38.61 453,686 -0.81(-2.04%)
Jul 16, 2020 39.80 40.34 38.74 39.41 476,493 -0.77(-1.92%)
Jul 15, 2020 39.82 40.68 39.07 40.18 802,797 +1.85(+4.83%)
Jul 14, 2020 37.81 38.64 37.27 38.33 667,508 +0.38(+0.99%)
Jul 13, 2020 39.78 40.16 37.93 37.95 537,163 -1.51(-3.83%)
Jul 10, 2020 39.29 39.92 38.62 39.46 410,887 +0.26(+0.66%)
Jul 09, 2020 39.04 39.52 38.61 39.21 579,751 -0.01(-0.02%)
Jul 08, 2020 38.70 39.43 38.23 39.21 645,644 +0.33(+0.85%)
Jul 07, 2020 39.67 39.73 38.27 38.88 939,786 -1.42(-3.53%)
Jul 06, 2020 41.37 41.37 39.64 40.31 614,363 +0.28(+0.69%)
Jul 02, 2020 41.88 42.44 39.86 40.03 461,508 -0.50(-1.24%)
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.