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 )

11.58 UNCHANGED
Streaming Delayed Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 14.96 14.97 14.96 14.96 2,782 -0.13(-0.87%)
May 26, 2010 15.40 15.09 15.09 15.09 2,889 +0.09(+0.62%)
May 25, 2010 14.62 15.00 14.48 15.00 8,829 -0.02(-0.12%)
May 24, 2010 15.09 15.09 15.02 15.02 428 +0.05(+0.31%)
May 21, 2010 14.95 14.97 14.95 14.97 1,284 -0.60(-3.84%)
May 20, 2010 15.57 15.57 15.57 15.57 214 +0.38(+2.52%)
May 19, 2010 15.23 15.23 15.05 15.18 2,675 +0.00(+0.00%)
May 18, 2010 15.88 15.88 15.07 15.18 2,247 -0.47(-2.99%)
May 17, 2010 15.40 15.65 15.37 15.65 1,391 -0.01(-0.06%)
May 14, 2010 15.66 16.35 15.60 15.66 1,605 -0.12(-0.77%)
May 11, 2010 15.78 15.78 15.78 15.78 0 -0.20(-1.23%)
May 10, 2010 15.65 15.98 15.63 15.98 535 +0.56(+3.64%)
May 07, 2010 15.60 15.74 15.42 15.42 642 +0.25(+1.63%)
May 06, 2010 16.10 16.23 15.17 15.17 2,193 -1.09(-6.70%)
May 05, 2010 16.40 16.44 16.26 16.26 3,851 -0.95(-5.54%)
May 03, 2010 17.21 17.21 17.21 17.21 0 -0.32(-1.81%)
Apr 30, 2010 17.56 17.56 17.53 17.53 214 -0.34(-1.88%)
Apr 29, 2010 17.87 17.87 17.85 17.86 749 +0.30(+1.70%)
Apr 28, 2010 17.98 17.98 17.57 17.57 1,177 -0.23(-1.31%)
Apr 27, 2010 17.85 18.55 17.52 17.80 7,123 -0.28(-1.55%)
Apr 26, 2010 18.32 18.32 18.08 18.08 535 -0.14(-0.77%)
Apr 23, 2010 18.20 18.43 18.10 18.22 856 +0.23(+1.30%)
Apr 22, 2010 17.69 17.99 17.36 17.99 2,980 +0.51(+2.94%)
Apr 21, 2010 16.96 17.47 16.96 17.47 856 +0.05(+0.27%)
Apr 20, 2010 17.29 17.43 17.29 17.43 428 +0.14(+0.81%)
Apr 19, 2010 17.12 17.41 17.12 17.29 3,585 -0.17(-0.96%)
Apr 16, 2010 17.38 17.47 17.09 17.45 3,264 -0.30(-1.68%)
Apr 15, 2010 17.87 17.94 17.60 17.75 3,371 -0.28(-1.55%)
Apr 14, 2010 17.93 18.03 17.93 18.03 1,284 +0.40(+2.30%)
Apr 13, 2010 17.63 17.63 17.63 17.63 321 +0.19(+1.07%)
Apr 12, 2010 17.32 17.54 17.29 17.44 4,815 +0.12(+0.72%)
Apr 07, 2010 17.32 17.32 17.32 17.32 0 +0.21(+1.20%)
Apr 05, 2010 17.11 17.11 17.11 17.11 0 +0.20(+1.18%)
Mar 31, 2010 16.65 16.91 16.91 16.91 642 +0.09(+0.56%)
Mar 30, 2010 16.66 16.82 16.66 16.82 963 +0.31(+1.85%)
Mar 29, 2010 16.51 16.71 16.51 16.51 1,284 -0.27(-1.63%)
Mar 26, 2010 16.77 16.79 16.73 16.79 2,568 +0.06(+0.37%)
Mar 25, 2010 16.38 16.82 16.38 16.73 963 +0.20(+1.21%)
Mar 23, 2010 16.53 16.53 16.53 16.53 0 -0.07(-0.41%)
Mar 22, 2010 16.28 16.59 16.28 16.59 802 +0.15(+0.91%)
Mar 19, 2010 16.45 16.45 16.45 16.45 321 -0.06(-0.38%)
Mar 17, 2010 16.51 16.51 16.51 16.51 0 +0.31(+1.92%)
Mar 16, 2010 16.07 16.23 16.07 16.20 481 +0.44(+2.81%)
Mar 15, 2010 15.44 15.75 15.44 15.75 321 -0.01(-0.04%)
Mar 11, 2010 15.76 15.76 15.76 15.76 0 +0.25(+1.61%)
Mar 10, 2010 15.51 15.67 15.51 15.51 2,006 +0.00(+0.00%)
Mar 09, 2010 15.51 15.51 15.51 15.51 160 -0.02(-0.12%)
Mar 08, 2010 15.51 15.55 15.49 15.53 3,371 -0.01(-0.08%)
Mar 05, 2010 15.26 15.54 15.26 15.54 2,247 +0.44(+2.93%)
Mar 04, 2010 14.89 15.11 14.86 15.10 1,765 +0.14(+0.95%)
Feb 26, 2010 14.96 14.96 14.96 14.96 160 +0.11(+0.76%)
Feb 25, 2010 14.97 14.97 14.67 14.85 481 -0.28(-1.85%)
Feb 18, 2010 15.41 15.13 15.13 15.13 1,124 -0.04(-0.29%)
Feb 17, 2010 15.15 15.17 14.88 15.17 963 -0.17(-1.14%)
Feb 16, 2010 15.31 15.57 15.30 15.34 2,249 +0.25(+1.65%)
Feb 12, 2010 15.09 15.09 15.09 15.09 963 +0.17(+1.13%)
Feb 11, 2010 14.70 14.94 14.69 14.93 2,731 +0.36(+2.48%)
Feb 10, 2010 14.57 14.57 14.33 14.57 1,767 -0.06(-0.43%)
Feb 09, 2010 14.57 14.73 14.55 14.63 3,743 +0.21(+1.47%)
Feb 08, 2010 14.17 14.57 14.17 14.42 2,891 +0.41(+2.93%)
Feb 05, 2010 14.14 14.14 13.89 14.01 642 -0.16(-1.10%)
Feb 04, 2010 14.32 14.32 13.98 14.16 1,445 -0.47(-3.19%)
Feb 02, 2010 13.99 14.63 14.63 14.63 8,675 +0.81(+5.86%)
Feb 01, 2010 13.71 13.82 13.68 13.82 642 -0.06(-0.45%)
Jan 29, 2010 13.90 14.00 13.85 13.88 1,285 +0.16(+1.13%)
Jan 28, 2010 13.66 13.73 13.63 13.73 803 -0.07(-0.54%)
Jan 27, 2010 13.78 13.85 13.73 13.80 803 -0.15(-1.07%)
Jan 26, 2010 14.13 14.22 13.95 13.95 1,967 -0.01(-0.04%)
Jan 25, 2010 13.95 13.96 13.95 13.96 803 -0.06(-0.40%)
Jan 22, 2010 14.01 14.20 14.01 14.01 1,124 +0.19(+1.35%)
Jan 21, 2010 14.00 14.00 13.82 13.82 321 -0.15(-1.07%)
Jan 20, 2010 14.19 14.19 13.88 13.97 3,052 -0.40(-2.81%)
Jan 19, 2010 14.29 14.38 14.29 14.38 963 +0.24(+1.67%)
Jan 15, 2010 14.14 14.14 14.14 14.14 1,606 -0.36(-2.49%)
Jan 14, 2010 14.35 14.50 14.35 14.50 642 +0.35(+2.51%)
Jan 13, 2010 13.91 14.17 13.91 14.15 3,767 +0.02(+0.13%)
Jan 12, 2010 14.13 14.13 14.13 14.13 803 +0.03(+0.22%)
Jan 11, 2010 13.91 14.10 13.91 14.10 481 +0.22(+1.57%)
Jan 08, 2010 13.88 13.88 13.88 13.88 321 -0.09(-0.67%)
Jan 07, 2010 13.99 13.99 13.97 13.97 481 +0.11(+0.81%)
Jan 06, 2010 13.86 13.86 13.86 13.86 321 +0.00(+0.00%)
Jan 05, 2010 13.74 13.86 13.74 13.86 3,052 +0.12(+0.89%)
Jan 04, 2010 13.98 13.98 13.74 13.74 883 -0.27(-1.90%)
Dec 31, 2009 14.01 14.01 14.01 14.01 1,124 -0.31(-2.17%)
Dec 30, 2009 14.32 14.32 14.32 14.32 321 +0.10(+0.70%)
Dec 29, 2009 14.22 14.22 14.22 14.22 321 -0.24(-1.68%)
Dec 28, 2009 14.70 14.70 14.46 14.46 1,124 +0.00(+0.00%)
Dec 23, 2009 14.46 14.46 14.46 14.46 0 -0.26(-1.78%)
Dec 22, 2009 14.50 14.72 14.50 14.72 963 +0.11(+0.77%)
Dec 21, 2009 14.24 14.61 14.24 14.61 321 +0.52(+3.67%)
Dec 17, 2009 14.09 14.09 14.09 14.09 0 -0.32(-2.20%)
Dec 16, 2009 14.29 14.41 14.29 14.41 1,445 +0.55(+3.95%)
Dec 15, 2009 13.86 13.87 13.83 13.86 1,277 -0.14(-1.02%)
Dec 14, 2009 14.01 14.01 13.98 14.01 1,799 +0.00(+0.00%)
Dec 11, 2009 13.94 14.01 13.94 14.01 2,409 +0.28(+2.04%)
Dec 10, 2009 13.63 13.73 13.63 13.73 1,767 +0.25(+1.85%)
Dec 09, 2009 12.98 13.48 12.98 13.48 3,694 -0.06(-0.46%)
Dec 08, 2009 13.54 13.54 13.54 13.54 160 +0.16(+1.16%)
Dec 07, 2009 13.38 13.38 13.38 13.38 803 +0.30(+2.33%)
Dec 04, 2009 13.08 13.08 13.08 13.08 1,606 +0.01(+0.05%)
Dec 03, 2009 13.16 13.26 13.07 13.07 3,694 +0.22(+1.74%)
Dec 01, 2009 12.85 12.85 12.85 12.85 1,124 +0.31(+2.48%)
Nov 30, 2009 12.58 12.58 12.54 12.54 4,135 -0.06(-0.49%)
Nov 27, 2009 12.93 12.93 12.60 12.60 963 -0.39(-3.03%)
Nov 24, 2009 12.66 12.99 12.99 12.99 5,466 +0.14(+1.11%)
Nov 23, 2009 13.46 13.46 12.85 12.85 803 -0.02(-0.12%)
Nov 20, 2009 12.86 12.86 12.86 12.86 241 -0.13(-0.98%)
Nov 19, 2009 13.31 13.39 12.99 12.99 1,968 -0.47(-3.51%)
Nov 17, 2009 13.46 13.46 13.46 13.46 0 +0.22(+1.69%)
Nov 16, 2009 13.56 13.56 13.24 13.24 321 -0.38(-2.79%)
Nov 13, 2009 13.62 13.62 13.62 13.62 160 +0.25(+1.86%)
Nov 10, 2009 13.37 13.37 13.37 13.37 0 -0.09(-0.65%)
Nov 09, 2009 13.15 13.58 13.15 13.46 1,447 +0.33(+2.51%)
Nov 05, 2009 13.13 13.13 13.13 13.13 0 +0.30(+2.33%)
Nov 04, 2009 12.71 12.83 12.71 12.83 643 +0.19(+1.48%)
Nov 03, 2009 12.44 12.64 12.44 12.64 482 +0.24(+1.90%)
Nov 02, 2009 12.41 12.41 12.41 12.41 482 +0.30(+2.47%)
Oct 30, 2009 12.14 12.14 12.11 12.11 1,286 -0.33(-2.65%)
Oct 29, 2009 8.918 12.44 8.918 12.44 2,733 +0.31(+2.56%)
Oct 28, 2009 12.42 12.53 12.13 12.13 4,341 -0.60(-4.74%)
Oct 27, 2009 12.81 12.81 12.73 12.73 803 -0.16(-1.21%)
Oct 26, 2009 12.79 12.89 12.79 12.89 1,125 +0.09(+0.73%)
Oct 23, 2009 12.79 12.79 12.79 12.79 1,125 -0.19(-1.44%)
Oct 22, 2009 13.00 13.00 12.65 12.98 964 -0.42(-3.11%)
Oct 20, 2009 14.02 13.40 13.40 13.40 3,537 -0.15(-1.10%)
Oct 19, 2009 13.22 13.55 13.18 13.55 1,286 +0.42(+3.17%)
Oct 12, 2009 13.15 13.13 13.13 13.13 4,341 -0.17(-1.31%)
Oct 09, 2009 13.30 13.30 13.30 13.30 160 +0.24(+1.86%)
Oct 08, 2009 12.99 13.23 12.99 13.06 1,125 +0.17(+1.35%)
Oct 07, 2009 12.74 12.89 12.74 12.89 321 -0.10(-0.77%)
Oct 06, 2009 12.97 12.99 12.97 12.99 643 +0.06(+0.43%)
Oct 05, 2009 12.93 12.93 12.93 12.93 160 +0.07(+0.53%)
Oct 01, 2009 12.86 12.86 12.86 12.86 0 -0.21(-1.62%)
Sep 29, 2009 13.07 13.07 13.07 13.07 0 +0.24(+1.87%)
Sep 28, 2009 13.00 13.00 12.83 12.83 482 +0.09(+0.71%)
Sep 24, 2009 12.48 12.74 12.74 12.74 643 -0.26(-2.01%)
Sep 23, 2009 13.27 13.27 13.00 13.00 964 -0.52(-3.86%)
Sep 22, 2009 13.68 13.68 13.53 13.53 1,286 -0.37(-2.68%)
Sep 21, 2009 13.43 13.93 13.43 13.90 803 +0.72(+5.47%)
Sep 18, 2009 13.18 13.18 13.18 13.18 160 +0.21(+1.63%)
Sep 17, 2009 12.97 12.97 12.97 12.97 160 +0.34(+2.71%)
Sep 10, 2009 12.76 12.63 12.63 12.63 1,125 -0.34(-2.64%)
Sep 04, 2009 12.82 12.97 12.97 12.97 1,125 +0.35(+2.76%)
Sep 03, 2009 12.79 12.79 12.56 12.62 8,682 -0.09(-0.68%)
Sep 02, 2009 12.59 12.71 12.59 12.71 1,286 -0.14(-1.11%)
Sep 01, 2009 13.00 13.00 12.85 12.85 1,929 -0.12(-0.91%)
Aug 31, 2009 13.27 13.27 12.97 12.97 1,929 -0.50(-3.69%)
Aug 27, 2009 13.46 13.46 13.46 13.46 482 -0.36(-2.61%)
Aug 26, 2009 13.64 13.83 13.64 13.83 964 -0.01(-0.09%)
Aug 21, 2009 13.84 13.84 13.84 13.84 160 +0.31(+2.30%)
Aug 19, 2009 13.53 13.53 13.53 13.53 160 +0.28(+2.11%)
Aug 18, 2009 13.37 13.37 13.25 13.25 1,286 -0.12(-0.93%)
Aug 17, 2009 13.63 13.63 13.37 13.37 1,929 -0.45(-3.28%)
Aug 14, 2009 13.83 13.83 13.83 13.83 803 -0.30(-2.11%)
Aug 13, 2009 14.26 14.26 14.12 14.12 321 -0.27(-1.90%)
Aug 12, 2009 14.41 14.41 14.40 14.40 321 -0.37(-2.53%)
Aug 11, 2009 14.77 14.77 14.77 14.77 160 +0.07(+0.51%)
Aug 07, 2009 14.55 14.70 14.70 14.70 482 +0.30(+2.12%)
Aug 06, 2009 14.39 14.39 14.39 14.39 321 +0.40(+2.89%)
Aug 04, 2009 14.12 13.99 13.99 13.99 1,125 +0.30(+2.23%)
Jul 31, 2009 13.79 13.68 13.68 13.68 4,502 -0.12(-0.90%)
Jul 29, 2009 13.81 13.81 13.81 13.81 643 +0.06(+0.41%)
Jul 28, 2009 13.75 13.75 13.75 13.75 321 +0.07(+0.50%)
Jul 27, 2009 13.25 13.68 13.25 13.68 7,235 +0.01(+0.09%)
Jul 24, 2009 13.56 13.68 13.36 13.67 643 +0.09(+0.64%)
Jul 23, 2009 13.68 13.68 13.58 13.58 3,215 -0.09(-0.64%)
Jul 22, 2009 13.58 13.68 13.48 13.67 18,651 -1.66(-10.83%)
Jul 21, 2009 15.33 15.33 15.33 15.33 160 -0.28(-1.79%)
Jul 20, 2009 15.61 15.61 15.61 15.61 482 +0.22(+1.41%)
Jul 17, 2009 15.39 15.39 15.39 15.39 160 +0.47(+3.13%)
Jul 15, 2009 14.78 14.93 14.93 14.93 1,125 +0.62(+4.35%)
Jul 14, 2009 14.21 14.30 13.18 14.30 1,768 +0.25(+1.77%)
Jul 13, 2009 14.17 14.17 14.06 14.06 803 +0.25(+1.80%)
Jul 09, 2009 13.82 13.82 13.81 13.81 1,286 -0.03(-0.22%)
Jul 08, 2009 14.02 14.15 13.84 13.84 2,090 -0.12(-0.89%)
Jul 07, 2009 13.99 13.99 13.96 13.96 3,858 +0.02(+0.18%)
Jul 06, 2009 14.30 14.30 13.94 13.94 8,521 -0.40(-2.78%)
Jul 02, 2009 14.34 14.34 14.34 14.34 482 -0.12(-0.86%)
Jul 01, 2009 14.55 14.55 14.46 14.46 321 -0.16(-1.06%)
Jun 30, 2009 14.65 14.83 13.84 14.62 18,008 +0.20(+1.38%)
Jun 26, 2009 15.01 14.42 14.42 14.42 4,341 -0.87(-5.70%)
Jun 25, 2009 15.29 15.29 15.16 15.29 5,788 -0.26(-1.68%)
Jun 17, 2009 15.55 15.55 15.55 15.55 0 +0.55(+3.69%)
Jun 16, 2009 15.39 15.39 14.99 14.99 1,929 -0.73(-4.63%)
Jun 15, 2009 15.72 15.72 15.72 15.72 482 -0.45(-2.77%)
Jun 11, 2009 16.17 16.17 16.17 16.17 160 -0.31(-1.89%)
Jun 10, 2009 16.48 16.48 16.48 16.48 160 -0.22(-1.30%)
Jun 05, 2009 16.70 16.70 16.70 16.70 160 -0.12(-0.70%)
Jun 04, 2009 17.26 17.26 16.79 16.82 803 +0.16(+0.93%)
Jun 03, 2009 16.62 16.72 16.62 16.66 2,090 +0.02(+0.15%)
Jun 02, 2009 16.64 16.64 16.64 16.64 160 +0.25(+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.