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: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 14.99 15.02 14.98 14.98 460 -0.05(-0.35%)
Dec 28, 2007 15.18 15.18 15.00 15.03 1,382 +0.03(+0.17%)
Dec 27, 2007 15.10 15.14 15.00 15.00 1,498 -0.27(-1.76%)
Dec 26, 2007 15.23 15.27 15.00 15.27 1,843 +0.00(+0.00%)
Dec 24, 2007 15.27 15.27 15.27 15.27 0 +0.00(+0.00%)
Dec 21, 2007 15.10 15.27 15.10 15.27 691 +0.52(+3.53%)
Dec 20, 2007 14.53 14.75 14.43 14.75 1,728 +0.36(+2.53%)
Dec 19, 2007 14.53 14.53 14.36 14.39 3,342 -0.17(-1.19%)
Dec 18, 2007 14.54 14.57 14.49 14.56 2,420 -0.11(-0.77%)
Dec 17, 2007 14.67 14.67 14.67 14.67 460 +0.18(+1.26%)
Dec 14, 2007 14.92 15.02 14.11 14.49 5,992 -0.26(-1.76%)
Dec 13, 2007 15.79 15.79 14.75 14.75 4,609 -0.79(-5.08%)
Dec 12, 2007 15.32 15.57 15.32 15.54 1,959 -0.12(-0.78%)
Dec 11, 2007 15.66 15.66 15.66 15.66 1,037 -0.17(-1.10%)
Dec 10, 2007 15.84 15.84 15.84 15.84 230 -0.36(-2.20%)
Dec 07, 2007 16.27 16.27 15.84 16.19 921 +0.17(+1.08%)
Dec 06, 2007 16.05 16.20 15.75 16.02 3,918 +0.35(+2.21%)
Dec 05, 2007 16.54 16.54 15.67 15.67 576 -0.43(-2.69%)
Dec 04, 2007 16.46 16.46 16.11 16.11 230 -0.43(-2.57%)
Dec 03, 2007 16.58 16.67 16.48 16.53 1,843 -0.56(-3.30%)
Nov 30, 2007 16.88 17.09 16.88 17.09 230 +0.89(+5.52%)
Nov 29, 2007 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Nov 28, 2007 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Nov 27, 2007 16.20 16.20 16.20 16.20 0 +0.00(+0.00%)
Nov 26, 2007 16.20 16.20 16.20 16.20 115 -0.23(-1.37%)
Nov 23, 2007 16.44 16.44 16.43 16.43 691 -0.07(-0.42%)
Nov 21, 2007 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Nov 20, 2007 16.50 16.50 16.50 16.50 0 +0.00(+0.00%)
Nov 19, 2007 16.50 16.50 16.50 16.50 230 -1.71(-9.39%)
Nov 16, 2007 18.20 18.20 18.20 18.20 0 +1.30(+7.70%)
Nov 15, 2007 16.90 16.90 16.90 16.90 0 +0.00(+0.00%)
Nov 14, 2007 16.90 16.90 16.90 16.90 115 -0.43(-2.50%)
Nov 13, 2007 16.92 17.34 16.92 17.34 1,843 +0.85(+5.16%)
Nov 12, 2007 16.49 16.49 16.49 16.49 115 +0.23(+1.39%)
Nov 09, 2007 16.26 16.26 16.26 16.26 0 +0.00(+0.00%)
Nov 08, 2007 16.67 16.67 15.62 16.26 2,650 -0.66(-3.90%)
Nov 07, 2007 16.92 16.92 16.92 16.92 0 +0.00(+0.00%)
Nov 06, 2007 17.07 17.07 16.92 16.92 230 -0.21(-1.22%)
Nov 05, 2007 17.13 17.13 17.13 17.13 576 +0.43(+2.55%)
Nov 02, 2007 16.53 16.70 16.53 16.70 1,498 +0.09(+0.52%)
Nov 01, 2007 16.19 16.63 16.19 16.62 1,152 -0.44(-2.59%)
Oct 31, 2007 17.06 17.06 17.06 17.06 115 +0.57(+3.47%)
Oct 30, 2007 16.49 16.49 16.49 16.49 0 +0.00(+0.00%)
Oct 29, 2007 16.49 16.49 16.49 16.49 0 +0.00(+0.00%)
Oct 26, 2007 16.49 16.49 16.49 16.49 115 +0.03(+0.16%)
Oct 25, 2007 16.64 16.92 16.46 16.46 1,267 -0.62(-3.61%)
Oct 24, 2007 17.18 17.18 16.96 17.08 691 -0.28(-1.60%)
Oct 23, 2007 17.63 17.63 17.35 17.35 921 +0.04(+0.25%)
Oct 19, 2007 17.31 17.31 17.31 17.31 576 -0.03(-0.20%)
Oct 18, 2007 17.35 17.35 17.35 17.35 0 +0.00(+0.00%)
Oct 17, 2007 17.77 17.77 17.35 17.35 691 -0.23(-1.28%)
Oct 16, 2007 17.57 17.57 17.57 17.57 115 -0.16(-0.93%)
Oct 15, 2007 17.74 17.74 17.74 17.74 0 +0.00(+0.00%)
Oct 12, 2007 17.75 17.75 17.74 17.74 230 +0.16(+0.89%)
Oct 11, 2007 17.36 17.88 17.36 17.58 4,725 -0.69(-3.75%)
Oct 10, 2007 18.27 18.27 18.27 18.27 115 +0.35(+1.94%)
Oct 09, 2007 18.09 18.09 17.92 17.92 806 -0.30(-1.67%)
Oct 08, 2007 18.44 18.44 18.18 18.22 2,074 -0.04(-0.24%)
Oct 05, 2007 18.22 18.66 18.22 18.27 1,382 -0.13(-0.71%)
Oct 04, 2007 18.48 18.61 18.31 18.40 1,382 +0.09(+0.47%)
Oct 03, 2007 18.31 18.31 18.22 18.31 1,037 -0.12(-0.66%)
Oct 02, 2007 18.35 18.48 14.68 18.43 1,037 -0.10(-0.51%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.