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 )

7.500 +0.090 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 18.76 18.89 18.76 18.89 346 +0.00(+0.00%)
Nov 27, 2002 18.89 18.89 18.89 18.89 0 +0.00(+0.00%)
Nov 26, 2002 18.93 18.93 18.89 18.89 461 -0.17(-0.91%)
Nov 25, 2002 19.06 19.06 19.06 19.06 1,154 +0.09(+0.46%)
Nov 22, 2002 18.93 18.98 18.93 18.98 577 +0.13(+0.69%)
Nov 21, 2002 18.85 18.85 18.85 18.85 0 +0.00(+0.00%)
Nov 20, 2002 18.85 18.85 18.85 18.85 115 +0.09(+0.46%)
Nov 19, 2002 18.76 18.76 18.76 18.76 0 +0.00(+0.00%)
Nov 18, 2002 18.76 18.76 18.76 18.76 115 +0.09(+0.46%)
Nov 15, 2002 18.67 18.67 18.67 18.67 0 +0.00(+0.00%)
Nov 14, 2002 18.72 18.80 18.67 18.67 1,500 +0.04(+0.23%)
Nov 13, 2002 19.02 19.02 18.63 18.63 2,423 -0.30(-1.60%)
Nov 12, 2002 19.06 19.06 18.72 18.93 4,269 -0.30(-1.58%)
Nov 11, 2002 19.24 19.24 19.24 19.24 0 +0.00(+0.00%)
Nov 08, 2002 19.32 19.32 19.24 19.24 807 -0.26(-1.33%)
Nov 07, 2002 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Nov 06, 2002 19.45 19.50 19.45 19.50 1,384 +0.09(+0.45%)
Nov 05, 2002 19.41 19.41 19.41 19.41 230 -0.13(-0.67%)
Nov 04, 2002 19.93 19.93 19.54 19.54 2,423 -0.44(-2.21%)
Nov 01, 2002 20.28 20.28 19.98 19.98 692 -0.38(-1.87%)
Oct 31, 2002 20.58 20.58 20.28 20.36 2,769 +0.00(+0.00%)
Oct 30, 2002 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Oct 29, 2002 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Oct 28, 2002 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Oct 25, 2002 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Oct 24, 2002 20.36 20.36 20.36 20.36 0 +0.00(+0.00%)
Oct 23, 2002 19.84 20.36 19.84 20.36 3,462 +0.69(+3.52%)
Oct 22, 2002 19.67 19.67 19.67 19.67 0 +0.00(+0.00%)
Oct 21, 2002 19.67 19.67 19.67 19.67 0 +0.00(+0.00%)
Oct 18, 2002 19.67 19.67 19.67 19.67 346 +0.00(+0.00%)
Oct 17, 2002 19.80 19.93 19.67 19.67 1,154 +0.00(+0.00%)
Oct 16, 2002 19.45 19.67 19.45 19.67 2,308 +0.30(+1.57%)
Oct 15, 2002 19.45 19.45 19.37 19.37 3,577 -0.22(-1.11%)
Oct 14, 2002 19.58 19.58 19.58 19.58 0 +0.00(+0.00%)
Oct 11, 2002 19.58 19.58 19.58 19.58 0 +0.00(+0.00%)
Oct 10, 2002 19.80 19.80 19.58 19.58 461 -0.35(-1.74%)
Oct 09, 2002 19.93 19.93 19.93 19.93 0 +0.00(+0.00%)
Oct 08, 2002 19.93 19.93 19.93 19.93 0 +0.00(+0.00%)
Oct 07, 2002 20.15 20.15 19.93 19.93 807 -0.35(-1.71%)
Oct 04, 2002 20.58 20.58 20.28 20.28 1,961 -0.39(-1.89%)
Oct 03, 2002 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Oct 02, 2002 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Oct 01, 2002 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Sep 30, 2002 20.67 20.67 20.67 20.67 692 +0.00(+0.00%)
Sep 27, 2002 20.67 20.67 20.67 20.67 0 +0.00(+0.00%)
Sep 26, 2002 20.67 20.67 20.67 20.67 115 +0.13(+0.63%)
Sep 25, 2002 20.54 20.54 20.54 20.54 23,080 +0.08(+0.38%)
Sep 24, 2002 20.58 20.58 20.46 20.46 461 -0.25(-1.21%)
Sep 23, 2002 20.71 20.71 20.71 20.71 0 +0.00(+0.00%)
Sep 20, 2002 20.71 20.71 20.71 20.71 0 +0.00(+0.00%)
Sep 19, 2002 20.45 20.71 20.45 20.71 161,562 +0.26(+1.27%)
Sep 18, 2002 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Sep 17, 2002 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Sep 16, 2002 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Sep 13, 2002 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Sep 12, 2002 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Sep 11, 2002 20.45 20.45 20.45 20.45 0 +0.00(+0.00%)
Sep 10, 2002 20.45 20.45 20.45 20.45 115 +0.13(+0.64%)
Sep 09, 2002 20.32 20.32 20.32 20.32 115 +0.00(+0.00%)
Sep 06, 2002 19.93 20.32 19.93 20.32 1,961 +0.39(+1.96%)
Sep 05, 2002 19.76 19.93 19.76 19.93 692 +0.26(+1.32%)
Sep 04, 2002 19.24 19.67 19.24 19.67 2,538 +0.43(+2.25%)
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.