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 )

27.29 USD -0.51 (-1.83%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 21.50 21.50 21.50 21.50 1,300 +0.00(+0.00%)
Nov 26, 2008 20.50 21.60 20.50 21.50 1,300 +1.34(+6.65%)
Nov 25, 2008 20.40 20.40 20.16 20.16 400 +0.16(+0.80%)
Nov 24, 2008 19.14 20.00 18.80 20.00 2,000 +1.25(+6.67%)
Nov 21, 2008 19.00 19.00 17.75 18.75 1,600 -0.67(-3.45%)
Nov 20, 2008 19.42 19.42 19.42 19.42 100 -0.58(-2.90%)
Nov 14, 2008 20.00 20.00 20.00 20.00 100 -0.25(-1.23%)
Nov 13, 2008 19.00 20.25 19.00 20.25 300 +1.64(+8.81%)
Nov 12, 2008 18.75 18.75 18.61 18.61 400 -0.80(-4.12%)
Nov 11, 2008 18.40 19.41 18.40 19.41 500 -0.27(-1.37%)
Nov 07, 2008 19.79 19.68 19.68 19.68 400 +0.88(+4.68%)
Nov 06, 2008 19.02 19.02 18.80 18.80 500 -0.96(-4.86%)
Nov 05, 2008 19.71 19.76 19.71 19.76 200 +0.16(+0.82%)
Nov 04, 2008 19.64 19.64 19.60 19.60 600 -0.98(-4.76%)
Nov 03, 2008 20.50 20.70 20.49 20.58 1,200 +0.08(+0.39%)
Oct 31, 2008 19.75 20.75 19.75 20.50 2,400 +1.18(+6.11%)
Oct 30, 2008 18.65 19.32 18.65 19.32 1,100 +1.15(+6.33%)
Oct 29, 2008 16.50 18.17 15.83 18.17 1,600 +3.22(+21.54%)
Oct 28, 2008 13.70 15.11 13.50 14.95 2,700 -2.10(-12.32%)
Oct 27, 2008 16.27 17.25 16.27 17.05 5,700 +0.11(+0.65%)
Oct 24, 2008 16.31 17.25 16.31 16.94 39,081 -0.04(-0.24%)
Oct 23, 2008 16.25 16.98 16.05 16.98 2,700 +0.30(+1.80%)
Oct 22, 2008 16.68 16.68 16.68 16.68 100 -0.02(-0.12%)
Oct 21, 2008 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Oct 20, 2008 16.70 16.70 16.70 16.70 200 -0.30(-1.76%)
Oct 17, 2008 16.21 17.01 16.21 17.00 0 +0.51(+3.09%)
Oct 16, 2008 16.49 16.49 16.49 16.49 300 +0.12(+0.73%)
Oct 15, 2008 16.68 17.04 16.37 16.37 400 -0.38(-2.27%)
Oct 14, 2008 17.15 17.15 16.69 16.75 7,200 -0.98(-5.53%)
Oct 13, 2008 17.00 17.73 16.60 17.73 1,100 +1.23(+7.45%)
Oct 10, 2008 17.81 17.81 16.39 16.50 3,600 -1.79(-9.79%)
Oct 09, 2008 19.50 19.50 18.29 18.29 1,400 -1.71(-8.55%)
Oct 08, 2008 19.13 20.07 19.13 20.00 2,800 -0.35(-1.72%)
Oct 07, 2008 20.35 20.35 20.35 20.35 0 +0.00(+0.00%)
Oct 06, 2008 20.70 21.03 20.00 20.35 2,800 -1.30(-6.00%)
Oct 03, 2008 21.82 22.18 21.60 21.65 0 -1.49(-6.44%)
Oct 02, 2008 23.14 23.14 23.14 23.14 0 +0.00(+0.00%)
Oct 01, 2008 22.57 23.14 21.94 23.14 2,501 +1.07(+4.85%)
Sep 30, 2008 22.47 22.47 21.85 22.07 2,200 +0.39(+1.80%)
Sep 29, 2008 22.15 22.15 21.68 21.68 3,100 -0.81(-3.60%)
Sep 26, 2008 21.84 22.49 21.48 22.49 0 +0.65(+2.98%)
Sep 25, 2008 21.84 21.84 21.84 21.84 1,500 +0.00(+0.00%)
Sep 24, 2008 21.84 21.84 21.84 21.84 0 +0.00(+0.00%)
Sep 23, 2008 21.55 22.03 21.55 21.84 2,500 -0.66(-2.93%)
Sep 22, 2008 22.27 23.47 22.27 22.50 1,700 -1.21(-5.10%)
Sep 19, 2008 23.79 23.79 23.71 23.71 0 +0.44(+1.89%)
Sep 18, 2008 23.45 25.92 21.88 23.27 4,400 +1.17(+5.29%)
Sep 17, 2008 22.58 22.58 21.89 22.10 2,800 -1.27(-5.43%)
Sep 16, 2008 23.37 23.37 23.37 23.37 100 -0.11(-0.47%)
Sep 15, 2008 24.19 24.19 23.43 23.48 1,700 -0.86(-3.53%)
Sep 12, 2008 24.68 24.68 23.77 24.34 2,300 -0.39(-1.58%)
Sep 11, 2008 24.59 24.73 24.59 24.73 800 -0.07(-0.28%)
Sep 10, 2008 24.50 25.31 24.50 24.80 3,000 -0.23(-0.92%)
Sep 09, 2008 25.00 25.32 24.00 25.03 7,500 +0.03(+0.12%)
Sep 08, 2008 24.85 25.00 24.85 25.00 600 +1.00(+4.17%)
Sep 05, 2008 24.00 24.00 24.00 24.00 0 -0.38(-1.56%)
Sep 04, 2008 24.93 24.93 24.38 24.38 600 -0.54(-2.17%)
Sep 03, 2008 24.30 24.92 23.99 24.92 1,800 +1.17(+4.93%)
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.