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 )

27.80 USD +0.30 (+1.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 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%)
Mar 04, 2010 23.90 24.25 23.85 24.24 1,100 +0.21(+0.87%)
Feb 26, 2010 24.03 24.03 24.03 24.03 100 +0.18(+0.75%)
Feb 25, 2010 24.05 24.05 23.57 23.85 300 -0.45(-1.85%)
Feb 18, 2010 24.75 24.30 24.30 24.30 700 -0.07(-0.29%)
Feb 17, 2010 24.33 24.37 23.91 24.37 600 -0.28(-1.14%)
Feb 16, 2010 24.60 25.02 24.58 24.65 1,400 +0.40(+1.65%)
Feb 12, 2010 24.25 24.25 24.25 24.25 600 +0.27(+1.13%)
Feb 11, 2010 23.61 24.00 23.60 23.98 1,700 +0.58(+2.48%)
Feb 10, 2010 23.40 23.40 23.02 23.40 1,100 -0.10(-0.43%)
Feb 09, 2010 23.41 23.66 23.38 23.50 2,330 +0.34(+1.47%)
Feb 08, 2010 22.77 23.40 22.77 23.16 1,800 +0.66(+2.93%)
Feb 05, 2010 22.72 22.72 22.31 22.50 400 -0.25(-1.10%)
Feb 04, 2010 23.00 23.00 22.46 22.75 900 -0.75(-3.19%)
Feb 02, 2010 22.47 23.50 23.50 23.50 5,400 +1.30(+5.86%)
Feb 01, 2010 22.03 22.20 21.97 22.20 400 -0.10(-0.45%)
Jan 29, 2010 22.33 22.49 22.25 22.30 800 +0.25(+1.13%)
Jan 28, 2010 21.95 22.05 21.90 22.05 500 -0.12(-0.54%)
Jan 27, 2010 22.13 22.25 22.06 22.17 500 -0.24(-1.07%)
Jan 26, 2010 22.70 22.85 22.41 22.41 1,225 -0.01(-0.04%)
Jan 25, 2010 22.41 22.42 22.41 22.42 500 -0.09(-0.40%)
Jan 22, 2010 22.51 22.81 22.51 22.51 700 +0.30(+1.35%)
Jan 21, 2010 22.49 22.49 22.21 22.21 200 -0.24(-1.07%)
Jan 20, 2010 22.80 22.80 22.30 22.45 1,900 -0.65(-2.81%)
Jan 19, 2010 22.95 23.10 22.95 23.10 600 +0.38(+1.67%)
Jan 15, 2010 22.72 22.72 22.72 22.72 1,000 -0.58(-2.49%)
Jan 14, 2010 23.05 23.30 23.05 23.30 400 +0.57(+2.51%)
Jan 13, 2010 22.35 22.77 22.35 22.73 2,345 +0.03(+0.13%)
Jan 12, 2010 22.70 22.70 22.70 22.70 500 +0.05(+0.22%)
Jan 11, 2010 22.35 22.65 22.35 22.65 300 +0.35(+1.57%)
Jan 08, 2010 22.30 22.30 22.30 22.30 200 -0.15(-0.67%)
Jan 07, 2010 22.48 22.48 22.45 22.45 300 +0.18(+0.81%)
Jan 06, 2010 22.27 22.27 22.27 22.27 200 +0.00(+0.00%)
Jan 05, 2010 22.07 22.27 22.07 22.27 1,900 +0.20(+0.89%)
Jan 04, 2010 22.46 22.46 22.07 22.07 550 -0.43(-1.90%)
Dec 31, 2009 22.50 22.50 22.50 22.50 700 -0.50(-2.17%)
Dec 30, 2009 23.00 23.00 23.00 23.00 200 +0.16(+0.70%)
Dec 29, 2009 22.84 22.84 22.84 22.84 200 -0.39(-1.68%)
Dec 28, 2009 23.62 23.62 23.23 23.23 700 +0.00(+0.00%)
Dec 23, 2009 23.23 23.23 23.23 23.23 0 -0.42(-1.78%)
Dec 22, 2009 23.30 23.65 23.30 23.65 600 +0.18(+0.77%)
Dec 21, 2009 22.88 23.47 22.88 23.47 200 +0.83(+3.67%)
Dec 17, 2009 22.64 22.64 22.64 22.64 0 -0.51(-2.20%)
Dec 16, 2009 22.95 23.15 22.95 23.15 900 +0.88(+3.95%)
Dec 15, 2009 22.27 22.28 22.22 22.27 795 -0.23(-1.02%)
Dec 14, 2009 22.50 22.50 22.46 22.50 1,120 +0.00(+0.00%)
Dec 11, 2009 22.40 22.50 22.40 22.50 1,500 +0.45(+2.04%)
Dec 10, 2009 21.90 22.05 21.90 22.05 1,100 +0.40(+1.85%)
Dec 09, 2009 20.85 21.65 20.85 21.65 2,300 -0.10(-0.46%)
Dec 08, 2009 21.75 21.75 21.75 21.75 100 +0.25(+1.16%)
Dec 07, 2009 21.50 21.50 21.50 21.50 500 +0.49(+2.33%)
Dec 04, 2009 21.01 21.01 21.01 21.01 1,000 +0.01(+0.05%)
Dec 03, 2009 21.14 21.30 21.00 21.00 2,300 +0.36(+1.74%)
Dec 01, 2009 20.64 20.64 20.64 20.64 700 +0.50(+2.48%)
Nov 30, 2009 20.21 20.21 20.14 20.14 2,574 -0.10(-0.49%)
Nov 27, 2009 20.77 20.77 20.24 20.24 600 -0.65(-3.11%)
Nov 24, 2009 20.35 20.89 20.89 20.89 3,400 +0.23(+1.11%)
Nov 23, 2009 21.65 21.65 20.66 20.66 500 -0.02(-0.12%)
Nov 20, 2009 20.68 20.68 20.68 20.68 150 -0.21(-0.98%)
Nov 19, 2009 21.40 21.53 20.89 20.89 1,224 -0.76(-3.51%)
Nov 17, 2009 21.65 21.65 21.65 21.65 0 +0.36(+1.69%)
Nov 16, 2009 21.80 21.80 21.29 21.29 200 -0.61(-2.79%)
Nov 13, 2009 21.90 21.90 21.90 21.90 100 +0.40(+1.86%)
Nov 10, 2009 21.50 21.50 21.50 21.50 0 -0.14(-0.65%)
Nov 09, 2009 21.15 21.84 21.15 21.64 900 +0.53(+2.51%)
Nov 05, 2009 21.11 21.11 21.11 21.11 0 +0.48(+2.33%)
Nov 04, 2009 20.43 20.63 20.43 20.63 400 +0.30(+1.48%)
Nov 03, 2009 20.01 20.33 20.01 20.33 300 +0.38(+1.90%)
Nov 02, 2009 19.95 19.95 19.95 19.95 300 +0.48(+2.47%)
Oct 30, 2009 19.52 19.52 19.47 19.47 800 -0.53(-2.65%)
Oct 29, 2009 14.34 20.00 14.34 20.00 1,700 +0.50(+2.56%)
Oct 28, 2009 19.97 20.15 19.50 19.50 2,700 -0.97(-4.74%)
Oct 27, 2009 20.60 20.60 20.47 20.47 500 -0.25(-1.21%)
Oct 26, 2009 20.56 20.72 20.56 20.72 700 +0.15(+0.73%)
Oct 23, 2009 20.57 20.57 20.57 20.57 700 -0.30(-1.44%)
Oct 22, 2009 20.90 20.90 20.34 20.87 600 -0.67(-3.11%)
Oct 20, 2009 22.55 21.54 21.54 21.54 2,200 -0.24(-1.10%)
Oct 19, 2009 21.26 21.78 21.19 21.78 800 +0.67(+3.17%)
Oct 12, 2009 21.15 21.11 21.11 21.11 2,700 -0.28(-1.31%)
Oct 09, 2009 21.39 21.39 21.39 21.39 100 +0.39(+1.86%)
Oct 08, 2009 20.88 21.27 20.88 21.00 700 +0.28(+1.35%)
Oct 07, 2009 20.49 20.72 20.49 20.72 200 -0.16(-0.77%)
Oct 06, 2009 20.86 20.88 20.86 20.88 400 +0.09(+0.43%)
Oct 05, 2009 20.79 20.79 20.79 20.79 100 +0.11(+0.53%)
Oct 01, 2009 20.68 20.68 20.68 20.68 0 -0.34(-1.62%)
Sep 29, 2009 21.02 21.02 21.02 21.02 0 +0.38(+1.87%)
Sep 28, 2009 20.90 20.90 20.64 20.64 300 +0.15(+0.71%)
Sep 24, 2009 20.07 20.49 20.49 20.49 400 -0.42(-2.01%)
Sep 23, 2009 21.33 21.33 20.91 20.91 600 -0.84(-3.86%)
Sep 22, 2009 22.00 22.00 21.75 21.75 800 -0.60(-2.68%)
Sep 21, 2009 21.59 22.39 21.59 22.35 500 +1.16(+5.47%)
Sep 18, 2009 21.19 21.19 21.19 21.19 100 +0.34(+1.63%)
Sep 17, 2009 20.85 20.85 20.85 20.85 100 +0.55(+2.71%)
Sep 10, 2009 20.51 20.30 20.30 20.30 700 -0.55(-2.64%)
Sep 04, 2009 20.62 20.85 20.85 20.85 700 +0.56(+2.76%)
Sep 03, 2009 20.57 20.57 20.20 20.29 5,400 -0.14(-0.69%)
Sep 02, 2009 20.25 20.43 20.25 20.43 800 -0.23(-1.11%)
Sep 01, 2009 20.90 20.90 20.66 20.66 1,200 -0.19(-0.91%)
Aug 31, 2009 21.33 21.33 20.85 20.85 1,200 -0.80(-3.70%)
Aug 27, 2009 21.65 21.65 21.65 21.65 300 -0.58(-2.61%)
Aug 26, 2009 21.93 22.23 21.93 22.23 600 -0.02(-0.09%)
Aug 21, 2009 22.25 22.25 22.25 22.25 100 +0.50(+2.30%)
Aug 19, 2009 21.75 21.75 21.75 21.75 100 +0.45(+2.11%)
Aug 18, 2009 21.50 21.50 21.30 21.30 800 -0.20(-0.93%)
Aug 17, 2009 21.91 21.91 21.50 21.50 1,200 -0.73(-3.28%)
Aug 14, 2009 22.23 22.23 22.23 22.23 500 -0.48(-2.11%)
Aug 13, 2009 22.93 22.93 22.71 22.71 200 -0.44(-1.90%)
Aug 12, 2009 23.17 23.17 23.15 23.15 200 -0.60(-2.53%)
Aug 11, 2009 23.75 23.75 23.75 23.75 100 +0.12(+0.51%)
Aug 07, 2009 23.40 23.63 23.63 23.63 300 +0.49(+2.12%)
Aug 06, 2009 23.14 23.14 23.14 23.14 200 +0.65(+2.89%)
Aug 04, 2009 22.70 22.49 22.49 22.49 700 +0.49(+2.23%)
Jul 31, 2009 22.18 22.00 22.00 22.00 2,800 -0.20(-0.90%)
Jul 29, 2009 22.20 22.20 22.20 22.20 400 +0.09(+0.41%)
Jul 28, 2009 22.11 22.11 22.11 22.11 200 +0.11(+0.50%)
Jul 27, 2009 21.30 22.00 21.30 22.00 4,500 +0.02(+0.09%)
Jul 24, 2009 21.80 22.00 21.48 21.98 400 +0.14(+0.64%)
Jul 23, 2009 22.00 22.00 21.84 21.84 2,000 -0.14(-0.64%)
Jul 22, 2009 21.83 22.00 21.68 21.98 11,600 -2.67(-10.83%)
Jul 21, 2009 24.65 24.65 24.65 24.65 100 -0.45(-1.79%)
Jul 20, 2009 25.10 25.10 25.10 25.10 300 +0.35(+1.41%)
Jul 17, 2009 24.75 24.75 24.75 24.75 100 +0.75(+3.12%)
Jul 15, 2009 23.76 24.00 24.00 24.00 700 +1.00(+4.35%)
Jul 14, 2009 22.85 23.00 21.19 23.00 1,100 +0.40(+1.77%)
Jul 13, 2009 22.78 22.79 22.60 22.60 500 +0.40(+1.80%)
Jul 09, 2009 22.22 22.22 22.20 22.20 800 -0.05(-0.22%)
Jul 08, 2009 22.55 22.75 22.25 22.25 1,300 -0.20(-0.89%)
Jul 07, 2009 22.50 22.50 22.45 22.45 2,400 +0.04(+0.18%)
Jul 06, 2009 23.00 23.00 22.41 22.41 5,300 -0.64(-2.78%)
Jul 02, 2009 23.05 23.05 23.05 23.05 300 -0.20(-0.86%)
Jul 01, 2009 23.39 23.39 23.25 23.25 200 -0.25(-1.06%)
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%)
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.