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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aarons Holdings Company (NY: AAN )

7.070 -0.250 (-3.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 12.68 13.17 12.63 12.68 369,226 +0.11(+0.91%)
Apr 27, 2023 12.54 12.81 12.39 12.57 559,090 +0.09(+0.76%)
Apr 26, 2023 12.14 13.03 11.97 12.47 1,046,523 +0.48(+4.04%)
Apr 25, 2023 11.64 12.62 11.16 11.99 1,262,579 +2.28(+23.48%)
Apr 24, 2023 9.623 9.842 9.614 9.709 315,414 +0.07(+0.69%)
Apr 21, 2023 9.766 9.842 9.519 9.642 358,149 -0.16(-1.65%)
Apr 20, 2023 9.737 9.918 9.690 9.804 333,061 -0.03(-0.29%)
Apr 19, 2023 9.861 9.899 9.718 9.832 251,534 -0.08(-0.77%)
Apr 18, 2023 10.12 10.16 9.785 9.908 284,866 -0.21(-2.07%)
Apr 17, 2023 10.07 10.18 9.956 10.12 205,113 +0.06(+0.57%)
Apr 14, 2023 10.28 10.43 9.975 10.06 206,310 -0.12(-1.21%)
Apr 13, 2023 10.05 10.32 9.918 10.18 268,333 +0.24(+2.39%)
Apr 12, 2023 10.32 10.39 9.927 9.946 334,136 -0.12(-1.23%)
Apr 11, 2023 9.699 10.24 9.699 10.07 382,800 +0.37(+3.82%)
Apr 10, 2023 9.405 9.960 9.405 9.699 899,031 +0.30(+3.24%)
Apr 06, 2023 9.053 9.504 8.844 9.395 462,207 +0.33(+3.67%)
Apr 05, 2023 9.034 9.196 8.949 9.063 245,162 -0.08(-0.83%)
Apr 04, 2023 9.253 9.262 8.882 9.139 351,060 -0.06(-0.62%)
Apr 03, 2023 9.148 9.300 8.949 9.196 397,912 +0.02(+0.21%)
Mar 31, 2023 8.749 9.219 8.735 9.177 523,066 +0.51(+5.92%)
Mar 30, 2023 8.721 8.911 8.550 8.664 656,787 +0.09(+1.00%)
Mar 29, 2023 8.550 8.730 8.512 8.578 762,012 -0.18(-2.06%)
Mar 28, 2023 8.759 8.958 8.716 8.759 293,592 -0.04(-0.43%)
Mar 27, 2023 8.892 8.930 8.735 8.797 277,043 +0.05(+0.54%)
Mar 24, 2023 8.569 8.787 8.474 8.749 463,170 +0.07(+0.77%)
Mar 23, 2023 8.645 8.844 8.521 8.683 462,306 +0.13(+1.56%)
Mar 22, 2023 8.863 9.110 8.540 8.550 550,641 -0.28(-3.12%)
Mar 21, 2023 9.167 9.272 8.759 8.825 696,308 -0.09(-0.96%)
Mar 20, 2023 9.044 9.215 8.797 8.911 459,934 -0.08(-0.85%)
Mar 17, 2023 9.386 9.443 8.920 8.987 692,341 -0.56(-5.87%)
Mar 16, 2023 9.500 9.822 9.291 9.547 344,672 -0.14(-1.47%)
Mar 15, 2023 9.737 9.737 9.462 9.690 340,762 -0.17(-1.69%)
Mar 14, 2023 10.17 10.20 9.762 9.856 316,189 +0.04(+0.38%)
Mar 13, 2023 10.18 10.21 9.668 9.818 353,438 -0.66(-6.27%)
Mar 10, 2023 10.77 10.77 10.27 10.48 277,049 -0.33(-3.04%)
Mar 09, 2023 11.32 11.40 10.79 10.80 303,880 -0.61(-5.35%)
Mar 08, 2023 11.53 11.53 11.14 11.41 276,480 -0.09(-0.82%)
Mar 07, 2023 11.25 11.55 11.05 11.51 292,081 +0.24(+2.17%)
Mar 06, 2023 12.01 12.06 11.23 11.26 613,060 -0.73(-6.10%)
Mar 03, 2023 11.60 12.14 11.60 12.00 910,661 +0.38(+3.31%)
Mar 02, 2023 11.49 12.39 10.80 11.61 1,171,076 -1.91(-14.10%)
Mar 01, 2023 13.36 13.64 13.28 13.52 266,091 +0.05(+0.35%)
Feb 28, 2023 13.39 13.78 13.39 13.47 234,255 +0.07(+0.49%)
Feb 27, 2023 13.45 13.61 13.26 13.40 239,076 +0.14(+1.06%)
Feb 24, 2023 12.95 13.35 12.81 13.26 300,198 -0.02(-0.14%)
Feb 23, 2023 13.11 13.46 13.10 13.28 199,057 +0.01(+0.07%)
Feb 22, 2023 12.96 13.57 12.89 13.27 252,982 +0.27(+2.09%)
Feb 21, 2023 13.66 13.76 12.99 13.00 261,795 -0.84(-6.10%)
Feb 17, 2023 13.99 14.14 13.67 13.85 229,622 -0.11(-0.81%)
Feb 16, 2023 13.96 14.22 13.85 13.96 175,860 -0.19(-1.33%)
Feb 15, 2023 13.82 14.19 13.82 14.15 141,153 +0.22(+1.55%)
Feb 14, 2023 13.79 14.08 13.75 13.93 183,084 +0.03(+0.20%)
Feb 13, 2023 13.71 13.93 13.52 13.90 169,269 +0.16(+1.16%)
Feb 10, 2023 13.86 13.94 13.54 13.74 162,860 -0.23(-1.61%)
Feb 09, 2023 14.26 14.41 13.95 13.97 209,446 -0.16(-1.13%)
Feb 08, 2023 14.11 14.25 14.01 14.13 188,365 -0.08(-0.53%)
Feb 07, 2023 13.95 14.32 13.75 14.20 338,238 +0.13(+0.93%)
Feb 06, 2023 14.40 14.67 14.04 14.07 213,598 -0.45(-3.10%)
Feb 03, 2023 14.55 14.77 14.43 14.52 274,394 -0.23(-1.53%)
Feb 02, 2023 14.22 14.93 14.13 14.75 211,501 +0.77(+5.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.