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 (%)
May 28, 2010 16.01 16.02 16.01 16.01 2,600 -0.14(-0.87%)
May 26, 2010 16.48 16.15 16.15 16.15 2,700 +0.10(+0.62%)
May 25, 2010 15.65 16.05 15.50 16.05 8,250 -0.02(-0.12%)
May 24, 2010 16.15 16.15 16.07 16.07 400 +0.05(+0.31%)
May 21, 2010 16.00 16.02 16.00 16.02 1,200 -0.64(-3.84%)
May 20, 2010 16.66 16.66 16.66 16.66 200 +0.41(+2.52%)
May 19, 2010 16.30 16.30 16.11 16.25 2,500 +0.00(+0.00%)
May 18, 2010 17.00 17.00 16.13 16.25 2,100 -0.50(-2.99%)
May 17, 2010 16.48 16.75 16.45 16.75 1,300 -0.01(-0.06%)
May 14, 2010 16.76 17.50 16.70 16.76 1,500 -0.13(-0.77%)
May 11, 2010 16.89 16.89 16.89 16.89 0 -0.21(-1.23%)
May 10, 2010 16.75 17.10 16.73 17.10 500 +0.60(+3.64%)
May 07, 2010 16.70 16.85 16.50 16.50 600 +0.26(+1.63%)
May 06, 2010 17.23 17.37 16.24 16.24 2,050 -1.16(-6.70%)
May 05, 2010 17.55 17.59 17.40 17.40 3,599 -1.02(-5.54%)
May 03, 2010 18.42 18.42 18.42 18.42 0 -0.34(-1.81%)
Apr 30, 2010 18.79 18.79 18.76 18.76 200 -0.36(-1.88%)
Apr 29, 2010 19.12 19.12 19.10 19.12 700 +0.32(+1.70%)
Apr 28, 2010 19.24 19.24 18.80 18.80 1,100 -0.25(-1.31%)
Apr 27, 2010 19.10 19.85 18.75 19.05 6,656 -0.30(-1.55%)
Apr 26, 2010 19.61 19.61 19.35 19.35 500 -0.15(-0.77%)
Apr 23, 2010 19.48 19.72 19.37 19.50 800 +0.25(+1.30%)
Apr 22, 2010 18.93 19.25 18.58 19.25 2,785 +0.55(+2.94%)
Apr 21, 2010 18.15 18.70 18.15 18.70 800 +0.05(+0.27%)
Apr 20, 2010 18.50 18.65 18.50 18.65 400 +0.15(+0.81%)
Apr 19, 2010 18.32 18.63 18.32 18.50 3,350 -0.18(-0.96%)
Apr 16, 2010 18.60 18.70 18.29 18.68 3,050 -9.82(-34.46%)
Apr 15, 2010 28.68 28.80 28.25 28.50 2,100 -0.45(-1.55%)
Apr 14, 2010 28.79 28.95 28.79 28.95 800 +0.65(+2.30%)
Apr 13, 2010 28.30 28.30 28.30 28.30 200 +0.30(+1.07%)
Apr 12, 2010 27.81 28.15 27.75 28.00 3,000 +0.20(+0.72%)
Apr 07, 2010 27.80 27.80 27.80 27.80 0 +0.33(+1.20%)
Apr 05, 2010 27.47 27.47 27.47 27.47 0 +0.32(+1.18%)
Mar 31, 2010 26.73 27.15 27.15 27.15 400 +0.15(+0.56%)
Mar 30, 2010 26.75 27.00 26.75 27.00 600 +0.49(+1.85%)
Mar 29, 2010 26.51 26.82 26.51 26.51 800 -0.44(-1.63%)
Mar 26, 2010 26.92 26.95 26.86 26.95 1,600 +0.10(+0.37%)
Mar 25, 2010 26.30 27.00 26.30 26.85 600 +0.32(+1.21%)
Mar 23, 2010 26.53 26.53 26.53 26.53 0 -0.11(-0.41%)
Mar 22, 2010 26.14 26.64 26.14 26.64 500 +0.24(+0.91%)
Mar 19, 2010 26.40 26.40 26.40 26.40 200 -0.10(-0.38%)
Mar 17, 2010 26.50 26.50 26.50 26.50 0 +0.50(+1.92%)
Mar 16, 2010 25.79 26.05 25.79 26.00 300 +0.71(+2.81%)
Mar 15, 2010 24.79 25.29 24.79 25.29 200 -0.01(-0.04%)
Mar 11, 2010 25.30 25.30 25.30 25.30 0 +0.40(+1.61%)
Mar 10, 2010 24.90 25.15 24.90 24.90 1,250 +0.00(+0.00%)
Mar 09, 2010 24.90 24.90 24.90 24.90 100 -0.03(-0.12%)
Mar 08, 2010 24.90 24.95 24.86 24.93 2,100 -0.02(-0.08%)
Mar 05, 2010 24.50 24.95 24.50 24.95 1,400 +0.71(+2.93%)
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.