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 )

27.52 USD -0.28 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 23.56 23.85 22.25 23.50 11,200 +0.32(+1.38%)
Jun 26, 2009 24.13 23.18 23.18 23.18 2,700 -1.40(-5.70%)
Jun 25, 2009 24.58 24.58 24.37 24.58 3,600 -0.42(-1.68%)
Jun 17, 2009 25.00 25.00 25.00 25.00 0 +0.89(+3.69%)
Jun 16, 2009 24.75 24.75 24.11 24.11 1,200 -1.17(-4.63%)
Jun 15, 2009 25.28 25.28 25.28 25.28 300 -0.72(-2.77%)
Jun 11, 2009 26.00 26.00 26.00 26.00 100 -0.50(-1.89%)
Jun 10, 2009 26.50 26.50 26.50 26.50 100 -0.35(-1.30%)
Jun 05, 2009 26.85 26.85 26.85 26.85 100 -0.19(-0.70%)
Jun 04, 2009 27.75 27.75 27.00 27.04 500 +0.25(+0.93%)
Jun 03, 2009 26.73 26.89 26.73 26.79 1,300 +0.04(+0.15%)
Jun 02, 2009 26.75 26.75 26.75 26.75 100 +0.40(+1.52%)
Jun 01, 2009 27.03 27.46 26.35 26.35 300 +0.35(+1.35%)
May 29, 2009 25.24 26.34 25.24 26.00 6,110 +1.75(+7.22%)
May 28, 2009 25.03 25.03 23.64 24.25 8,750 -0.75(-3.00%)
May 27, 2009 26.00 26.01 25.00 25.00 6,455 -0.65(-2.53%)
May 26, 2009 24.91 26.06 24.91 25.65 3,000 +1.49(+6.17%)
May 22, 2009 24.16 24.16 24.16 24.16 300 -0.34(-1.39%)
May 21, 2009 24.60 25.00 24.50 24.50 800 -1.13(-4.41%)
May 20, 2009 26.19 26.19 25.63 25.63 2,450 -0.44(-1.69%)
May 19, 2009 26.00 26.17 25.86 26.07 6,700 -0.07(-0.27%)
May 18, 2009 25.99 26.14 25.50 26.14 2,282 +0.40(+1.55%)
May 15, 2009 25.52 25.74 25.52 25.74 2,000 +0.54(+2.14%)
May 13, 2009 25.50 25.20 25.20 25.20 700 -0.97(-3.71%)
May 12, 2009 26.17 26.17 26.17 26.17 300 -0.83(-3.07%)
May 07, 2009 27.00 27.00 27.00 27.00 4,300 -0.80(-2.88%)
May 06, 2009 27.80 27.80 27.80 27.80 100 -1.20(-4.14%)
May 05, 2009 29.55 29.55 29.00 29.00 400 +0.50(+1.75%)
May 01, 2009 28.50 28.50 28.50 28.50 100 -1.95(-6.40%)
Apr 30, 2009 30.00 30.45 30.00 30.45 600 +0.77(+2.59%)
Apr 29, 2009 28.11 29.68 27.98 29.68 10,357 +1.68(+6.00%)
Apr 28, 2009 25.20 28.59 25.20 28.00 1,200 +3.75(+15.46%)
Apr 27, 2009 24.25 24.25 24.25 24.25 100 +0.50(+2.11%)
Apr 23, 2009 23.75 23.75 23.75 23.75 0 -0.75(-3.06%)
Apr 22, 2009 24.05 24.50 24.05 24.50 300 +0.75(+3.16%)
Apr 21, 2009 23.75 23.75 23.75 23.75 100 +0.25(+1.06%)
Apr 20, 2009 25.50 26.00 23.50 23.50 2,300 -1.52(-6.08%)
Apr 17, 2009 25.25 25.25 25.02 25.02 1,600 +0.09(+0.36%)
Apr 15, 2009 24.50 24.93 24.93 24.93 300 +0.96(+4.01%)
Apr 14, 2009 24.50 24.50 23.97 23.97 300 -1.02(-4.08%)
Apr 13, 2009 24.99 24.99 24.99 24.99 100 -0.01(-0.04%)
Apr 09, 2009 24.75 25.00 24.75 25.00 1,000 +1.00(+4.17%)
Apr 08, 2009 23.75 24.00 23.75 24.00 400 +1.00(+4.35%)
Apr 07, 2009 23.00 23.00 23.00 23.00 100 -0.34(-1.46%)
Apr 03, 2009 23.75 23.34 23.34 23.34 600 +0.01(+0.04%)
Apr 02, 2009 23.28 23.50 23.19 23.33 2,400 +0.89(+3.97%)
Apr 01, 2009 22.60 22.60 22.44 22.44 200 -0.96(-4.10%)
Mar 31, 2009 23.20 23.40 23.20 23.40 300 +0.63(+2.77%)
Mar 30, 2009 22.25 22.77 22.25 22.77 200 +1.55(+7.30%)
Mar 26, 2009 20.00 21.22 20.00 21.22 400 +1.73(+8.88%)
Mar 25, 2009 19.55 19.55 19.49 19.49 400 -0.26(-1.32%)
Mar 24, 2009 19.91 19.91 19.75 19.75 775 -0.60(-2.95%)
Mar 20, 2009 20.35 20.35 20.35 20.35 0 -0.80(-3.78%)
Mar 18, 2009 21.15 21.15 21.15 21.15 0 +0.40(+1.93%)
Mar 13, 2009 20.75 20.75 20.75 20.75 0 +0.00(+0.00%)
Mar 12, 2009 20.75 20.75 20.75 20.75 400 +0.59(+2.93%)
Mar 11, 2009 20.44 20.84 20.16 20.16 900 +0.52(+2.65%)
Mar 10, 2009 20.21 20.40 19.50 19.64 2,600 +0.36(+1.87%)
Mar 09, 2009 19.65 19.87 19.28 19.28 900 +0.11(+0.57%)
Mar 06, 2009 19.76 19.76 19.14 19.17 0 -0.83(-4.15%)
Mar 05, 2009 19.70 20.00 19.50 20.00 5,000 +0.20(+1.01%)
Mar 04, 2009 19.78 19.80 19.72 19.80 4,700 -0.20(-1.00%)
Mar 02, 2009 20.00 20.16 19.29 20.00 4,400 +0.00(+0.00%)
Feb 27, 2009 20.01 20.01 19.98 20.00 0 +0.00(+0.00%)
Feb 26, 2009 20.01 20.01 19.98 20.00 2,000 -0.32(-1.57%)
Feb 25, 2009 19.61 20.55 18.91 20.32 6,630 +0.30(+1.50%)
Feb 24, 2009 20.02 20.02 20.02 20.02 0 +0.00(+0.00%)
Feb 23, 2009 21.37 21.37 20.02 20.02 1,300 -0.66(-3.19%)
Feb 20, 2009 20.88 20.88 20.68 20.68 300 -0.12(-0.58%)
Feb 19, 2009 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Feb 18, 2009 20.80 20.80 20.80 20.80 100 -0.10(-0.48%)
Feb 17, 2009 20.80 20.90 20.70 20.90 800 +0.98(+4.92%)
Feb 13, 2009 19.92 19.92 19.92 19.92 0 +0.00(+0.00%)
Feb 12, 2009 19.74 19.94 19.70 19.92 3,000 -0.08(-0.40%)
Feb 11, 2009 19.94 20.00 19.57 20.00 13,237 +0.20(+1.01%)
Feb 10, 2009 20.66 20.66 19.80 19.80 700 -1.66(-7.74%)
Feb 09, 2009 21.24 21.77 21.24 21.46 1,300 +0.16(+0.75%)
Feb 06, 2009 20.99 21.50 20.99 21.30 1,100 +1.31(+6.55%)
Feb 05, 2009 17.97 19.99 15.75 19.99 47,400 +1.45(+7.82%)
Feb 04, 2009 18.54 18.54 18.54 18.54 0 +0.00(+0.00%)
Feb 03, 2009 18.75 18.80 18.54 18.54 300 +1.34(+7.79%)
Feb 02, 2009 17.20 17.20 17.20 17.20 300 -0.40(-2.27%)
Jan 30, 2009 18.10 18.10 17.60 17.60 0 -0.95(-5.12%)
Jan 29, 2009 18.90 18.90 18.55 18.55 1,200 -1.34(-6.74%)
Jan 28, 2009 19.70 19.89 19.70 19.89 300 +0.19(+0.96%)
Jan 27, 2009 20.20 20.24 19.70 19.70 1,500 -1.19(-5.70%)
Jan 26, 2009 20.90 20.90 20.89 20.89 400 -0.01(-0.05%)
Jan 21, 2009 20.90 20.90 20.90 20.90 0 +0.00(+0.00%)
Jan 20, 2009 21.63 22.69 20.90 20.90 1,900 -0.79(-3.64%)
Jan 16, 2009 21.90 21.90 21.69 21.69 300 -0.56(-2.52%)
Jan 15, 2009 22.25 22.25 22.25 22.25 100 +0.79(+3.68%)
Jan 12, 2009 21.46 21.46 21.46 21.46 0 +0.00(+0.00%)
Jan 09, 2009 21.46 21.46 21.46 21.46 0 +0.44(+2.09%)
Jan 08, 2009 21.00 21.02 21.00 21.02 400 -0.24(-1.13%)
Jan 07, 2009 21.50 21.64 21.26 21.26 3,500 -1.74(-7.57%)
Jan 06, 2009 22.05 23.00 22.05 23.00 1,100 +1.10(+5.02%)
Jan 05, 2009 21.90 22.75 21.55 21.90 1,700 +0.55(+2.58%)
Jan 02, 2009 21.75 21.75 21.35 21.35 0 -0.60(-2.73%)
Jan 01, 2009 21.14 21.95 21.14 21.95 0 +0.00(+0.00%)
Dec 31, 2008 21.14 21.95 21.14 21.95 1,000 +0.60(+2.81%)
Dec 30, 2008 21.14 21.35 21.11 21.35 600 +0.25(+1.18%)
Dec 29, 2008 21.50 21.50 20.65 21.10 5,200 -1.10(-4.95%)
Dec 26, 2008 22.20 22.20 22.20 22.20 0 +0.00(+0.00%)
Dec 24, 2008 22.20 22.20 22.20 22.20 100 -0.30(-1.33%)
Dec 23, 2008 23.29 23.29 22.25 22.50 2,500 +0.34(+1.53%)
Dec 22, 2008 23.23 23.31 22.16 22.16 3,300 +0.66(+3.07%)
Dec 19, 2008 21.85 23.50 21.50 21.50 4,500 +0.02(+0.09%)
Dec 18, 2008 21.50 21.82 21.48 21.48 4,500 -0.02(-0.09%)
Dec 17, 2008 20.65 21.50 19.50 21.50 2,400 +0.49(+2.33%)
Dec 16, 2008 20.50 21.01 20.50 21.01 300 +1.38(+7.03%)
Dec 15, 2008 19.50 19.90 19.50 19.63 300 -0.37(-1.85%)
Dec 12, 2008 20.00 20.00 20.00 20.00 0 +0.00(+0.00%)
Dec 11, 2008 20.60 20.60 20.00 20.00 600 -0.75(-3.61%)
Dec 10, 2008 19.66 20.75 19.66 20.75 300 +1.61(+8.41%)
Dec 09, 2008 20.59 20.59 19.14 19.14 1,900 -1.86(-8.86%)
Dec 08, 2008 21.50 21.50 21.00 21.00 2,300 -0.50(-2.33%)
Dec 05, 2008 20.39 21.50 20.39 21.50 500 +1.50(+7.50%)
Dec 04, 2008 20.15 20.52 20.00 20.00 2,088 +0.55(+2.83%)
Dec 03, 2008 19.25 20.22 19.25 19.45 1,300 -0.26(-1.32%)
Dec 02, 2008 19.63 19.71 19.63 19.71 300 -0.34(-1.70%)
Dec 01, 2008 20.50 20.50 20.05 20.05 600 -1.45(-6.74%)
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%)
Sep 02, 2008 24.30 24.31 23.75 23.75 300 -0.50(-2.06%)
Aug 29, 2008 24.25 24.25 24.25 24.25 0 +0.00(+0.00%)
Aug 28, 2008 23.94 24.54 23.94 24.25 1,600 +0.36(+1.51%)
Aug 27, 2008 23.24 23.89 23.24 23.89 1,460 +0.64(+2.75%)
Aug 26, 2008 23.04 23.25 23.04 23.25 200 -0.14(-0.60%)
Aug 25, 2008 23.08 23.39 22.86 23.39 600 -0.31(-1.31%)
Aug 22, 2008 23.77 23.77 23.70 23.70 0 -0.01(-0.04%)
Aug 21, 2008 23.61 23.71 23.58 23.71 300 -0.48(-1.98%)
Aug 20, 2008 23.39 24.19 23.39 24.19 1,200 +0.54(+2.28%)
Aug 19, 2008 23.38 23.67 23.38 23.65 1,400 -0.23(-0.96%)
Aug 18, 2008 23.66 23.89 23.66 23.88 500 +0.03(+0.13%)
Aug 15, 2008 24.22 24.22 23.85 23.85 0 -0.15(-0.62%)
Aug 14, 2008 24.26 24.26 24.00 24.00 300 +0.17(+0.71%)
Aug 13, 2008 24.03 24.03 23.83 23.83 300 -0.64(-2.62%)
Aug 12, 2008 24.28 24.47 24.00 24.47 1,100 -0.08(-0.33%)
Aug 11, 2008 24.00 24.55 24.00 24.55 1,700 +0.96(+4.09%)
Aug 08, 2008 22.75 23.75 22.75 23.58 17,690 +0.56(+2.45%)
Aug 07, 2008 23.10 23.10 22.99 23.02 500 -0.44(-1.88%)
Aug 06, 2008 22.97 23.46 22.75 23.46 600 -0.04(-0.17%)
Aug 05, 2008 23.07 23.50 22.91 23.50 30,200 +0.61(+2.66%)
Aug 04, 2008 22.75 22.90 22.54 22.89 8,600 -0.62(-2.64%)
Aug 01, 2008 23.51 23.51 23.51 23.51 0 +0.00(+0.00%)
Jul 31, 2008 23.51 23.51 23.51 23.51 0 +0.00(+0.00%)
Jul 30, 2008 23.51 23.51 23.51 23.51 2,700 +0.16(+0.69%)
Jul 29, 2008 23.35 23.48 22.99 23.35 7,890 -0.09(-0.38%)
Jul 28, 2008 24.06 24.06 23.44 23.44 400 -0.79(-3.26%)
Jul 25, 2008 24.23 24.23 24.23 24.23 100 +0.80(+3.41%)
Jul 24, 2008 23.36 24.00 23.36 23.43 1,200 +0.17(+0.73%)
Jul 23, 2008 24.74 24.74 23.16 23.26 1,200 +0.76(+3.38%)
Jul 22, 2008 22.30 22.50 22.30 22.50 900 +0.00(+0.00%)
Jul 21, 2008 22.34 22.50 22.34 22.50 2,100 -0.15(-0.66%)
Jul 18, 2008 22.65 22.65 22.65 22.65 100 +0.74(+3.38%)
Jul 17, 2008 21.48 21.91 21.48 21.91 800 +0.43(+2.00%)
Jul 16, 2008 21.48 21.48 21.48 21.48 0 +0.00(+0.00%)
Jul 15, 2008 21.05 21.55 21.05 21.48 500 +1.32(+6.55%)
Jul 14, 2008 20.16 20.16 20.16 20.16 0 +0.00(+0.00%)
Jul 11, 2008 20.16 20.16 20.16 20.16 0 +0.00(+0.00%)
Jul 10, 2008 20.16 20.16 20.16 20.16 100 -0.09(-0.44%)
Jul 09, 2008 20.25 20.25 20.25 20.25 300 -0.05(-0.25%)
Jul 08, 2008 20.30 20.30 20.30 20.30 0 +0.00(+0.00%)
Jul 07, 2008 20.30 20.30 20.30 20.30 100 +0.80(+4.10%)
Jul 04, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jul 03, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
Jul 02, 2008 19.50 19.50 19.50 19.50 0 +0.00(+0.00%)
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.