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 30, 2017 38.12 38.49 37.64 37.72 801,104 -0.28(-0.74%)
Nov 29, 2017 38.73 38.99 37.66 38.00 1,101,704 +0.99(+2.67%)
Nov 28, 2017 35.74 37.08 35.74 37.01 738,526 +1.44(+4.05%)
Nov 27, 2017 35.53 36.01 35.34 35.57 710,707 +0.12(+0.34%)
Nov 24, 2017 35.83 36.02 35.41 35.45 158,937 -0.15(-0.42%)
Nov 22, 2017 36.03 36.30 35.56 35.60 600,482 -0.60(-1.66%)
Nov 21, 2017 36.50 36.61 35.91 36.20 826,423 -0.54(-1.47%)
Nov 20, 2017 36.58 36.85 36.06 36.74 1,070,760 +0.28(+0.77%)
Nov 17, 2017 36.30 36.68 36.30 36.46 810,095 -0.04(-0.11%)
Nov 16, 2017 35.81 36.55 35.64 36.50 566,896 +0.70(+1.96%)
Nov 15, 2017 35.41 35.91 35.16 35.80 846,663 +0.04(+0.11%)
Nov 14, 2017 35.48 36.23 35.48 35.76 752,922 +0.23(+0.65%)
Nov 13, 2017 36.61 36.62 35.25 35.53 1,005,302 -1.06(-2.90%)
Nov 10, 2017 37.60 38.06 36.26 36.59 1,214,968 +0.97(+2.72%)
Nov 09, 2017 35.68 35.86 35.23 35.62 979,951 -0.37(-1.03%)
Nov 08, 2017 35.51 36.09 34.80 35.99 1,808,105 +1.55(+4.50%)
Nov 07, 2017 35.72 35.72 34.29 34.44 1,149,793 -1.15(-3.23%)
Nov 06, 2017 36.28 36.57 35.57 35.59 1,029,506 -0.84(-2.31%)
Nov 03, 2017 35.86 36.92 35.63 36.43 1,430,815 +0.63(+1.76%)
Nov 02, 2017 35.84 36.32 35.19 35.80 1,179,810 -0.13(-0.36%)
Nov 01, 2017 37.17 37.24 35.57 35.93 1,712,163 -0.87(-2.36%)
Oct 31, 2017 37.15 37.35 35.54 36.80 1,768,917 -0.27(-0.73%)
Oct 30, 2017 38.57 38.57 36.99 37.07 1,605,170 -2.07(-5.29%)
Oct 27, 2017 39.91 41.71 37.93 39.14 3,272,308 -3.10(-7.34%)
Oct 26, 2017 42.55 43.09 42.11 42.24 1,026,495 -0.10(-0.24%)
Oct 25, 2017 42.22 42.57 41.56 42.34 892,261 -0.05(-0.12%)
Oct 24, 2017 42.19 42.53 41.82 42.39 467,252 +0.30(+0.71%)
Oct 23, 2017 42.58 42.89 42.02 42.09 728,736 -0.65(-1.52%)
Oct 20, 2017 42.82 42.86 42.24 42.74 550,319 +0.26(+0.61%)
Oct 19, 2017 41.13 42.94 40.98 42.48 590,284 +1.21(+2.93%)
Oct 18, 2017 41.55 41.55 40.92 41.27 828,956 -0.28(-0.67%)
Oct 17, 2017 41.73 41.91 41.48 41.55 342,467 +0.01(+0.02%)
Oct 16, 2017 42.14 42.29 41.52 41.54 396,593 -0.56(-1.33%)
Oct 13, 2017 42.44 42.70 42.06 42.10 351,766 -0.36(-0.85%)
Oct 12, 2017 42.81 42.81 41.85 42.46 454,806 -0.50(-1.16%)
Oct 11, 2017 43.95 43.96 42.82 42.96 731,358 -0.93(-2.12%)
Oct 10, 2017 44.17 44.17 43.35 43.89 518,508 -0.07(-0.16%)
Oct 09, 2017 44.39 44.42 43.78 43.96 518,980 -0.43(-0.97%)
Oct 06, 2017 44.36 44.65 44.12 44.39 643,307 -0.18(-0.40%)
Oct 05, 2017 44.52 45.06 44.19 44.57 898,963 -0.04(-0.09%)
Oct 04, 2017 44.27 44.70 44.12 44.61 414,565 +0.42(+0.95%)
Oct 03, 2017 43.73 44.19 43.38 44.19 781,104 +0.38(+0.87%)
Oct 02, 2017 43.63 43.86 43.36 43.81 1,267,573 +0.18(+0.41%)
Sep 29, 2017 43.54 44.10 43.05 43.63 1,594,602 +0.09(+0.21%)
Sep 28, 2017 41.93 43.57 41.60 43.54 1,631,867 +2.17(+5.25%)
Sep 27, 2017 41.81 41.37 1,095,115 +1.31(+3.27%)
Sep 26, 2017 39.42 40.51 39.27 40.06 846,818 +0.64(+1.62%)
Sep 25, 2017 38.92 39.65 38.89 39.42 582,322 +0.39(+1.00%)
Sep 22, 2017 38.90 39.30 38.68 39.03 560,852 +0.20(+0.52%)
Sep 21, 2017 39.26 39.89 38.76 38.83 693,253 -0.39(-0.99%)
Sep 20, 2017 39.13 39.64 38.65 39.22 702,165 -0.13(-0.33%)
Sep 19, 2017 38.35 39.45 37.84 39.35 1,753,889 +0.94(+2.45%)
Sep 18, 2017 41.70 41.70 38.21 38.41 2,606,037 -4.49(-10.47%)
Sep 15, 2017 42.69 43.08 42.59 42.90 1,716,954 +0.29(+0.68%)
Sep 14, 2017 43.08 43.44 42.49 42.61 658,973 -0.55(-1.27%)
Sep 13, 2017 42.72 43.29 42.67 43.16 529,280 +0.49(+1.15%)
Sep 12, 2017 41.87 42.74 41.87 42.67 717,349 +0.92(+2.20%)
Sep 11, 2017 42.20 43.15 41.69 41.75 771,735 -0.12(-0.29%)
Sep 08, 2017 41.11 41.89 41.03 41.87 858,806 +0.76(+1.85%)
Sep 07, 2017 42.22 42.41 40.89 41.11 1,040,562 -0.89(-2.12%)
Sep 06, 2017 43.62 43.62 41.72 42.00 1,112,756 -1.50(-3.45%)
Sep 05, 2017 44.50 44.86 43.44 43.50 593,200 -1.00(-2.25%)
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.