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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Aarons Holdings Company (NY: AAN )

7.480 +0.170 (+2.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 9.506 9.832 9.469 9.692 507,853 +0.08(+0.87%)
Oct 28, 2022 9.729 10.02 9.580 9.608 672,794 -0.16(-1.62%)
Oct 27, 2022 9.376 10.45 9.329 9.766 1,326,822 +0.57(+6.17%)
Oct 26, 2022 9.525 10.07 9.199 9.199 1,631,621 -0.37(-3.89%)
Oct 25, 2022 8.632 9.766 8.622 9.571 2,548,400 +2.04(+27.04%)
Oct 24, 2022 7.441 7.562 7.111 7.534 1,034,914 -0.57(-7.00%)
Oct 21, 2022 8.018 8.139 7.767 8.102 279,906 +0.16(+1.99%)
Oct 20, 2022 7.860 8.111 7.813 7.943 251,483 +0.01(+0.12%)
Oct 19, 2022 8.213 8.260 7.767 7.934 445,309 -0.33(-3.94%)
Oct 18, 2022 8.613 8.808 8.222 8.260 323,551 -0.19(-2.20%)
Oct 17, 2022 8.474 8.585 8.353 8.446 324,762 +0.20(+2.48%)
Oct 14, 2022 8.595 8.697 8.222 8.241 291,492 -0.33(-3.80%)
Oct 13, 2022 8.222 8.706 8.148 8.567 340,482 +0.09(+1.10%)
Oct 12, 2022 8.334 8.501 8.185 8.474 453,397 +0.19(+2.24%)
Oct 11, 2022 8.306 8.576 8.176 8.288 773,741 -0.11(-1.33%)
Oct 10, 2022 8.808 8.808 8.381 8.399 444,553 -0.44(-4.95%)
Oct 07, 2022 9.069 9.171 8.781 8.836 528,784 -0.37(-4.04%)
Oct 06, 2022 9.469 9.660 9.208 9.208 374,153 -0.29(-3.04%)
Oct 05, 2022 9.432 9.520 9.255 9.497 360,334 -0.12(-1.26%)
Oct 04, 2022 9.432 9.841 9.432 9.618 610,395 +0.42(+4.55%)
Oct 03, 2022 9.348 9.525 9.069 9.199 554,323 +0.16(+1.75%)
Sep 30, 2022 9.422 9.618 9.032 9.041 917,927 -0.73(-7.52%)
Sep 29, 2022 9.804 9.813 9.394 9.776 349,353 -0.24(-2.41%)
Sep 28, 2022 9.878 10.12 9.804 10.02 243,143 +0.24(+2.47%)
Sep 27, 2022 9.953 10.08 9.627 9.776 480,925 -0.07(-0.76%)
Sep 26, 2022 9.990 10.27 9.832 9.850 293,170 -0.20(-1.94%)
Sep 23, 2022 10.05 10.15 9.850 10.05 224,595 -0.17(-1.64%)
Sep 22, 2022 10.64 10.64 10.19 10.21 430,786 -0.48(-4.52%)
Sep 21, 2022 10.80 11.15 10.69 10.70 289,121 -0.01(-0.09%)
Sep 20, 2022 11.12 11.12 10.65 10.71 474,720 -0.60(-5.35%)
Sep 19, 2022 11.23 11.50 11.03 11.31 545,258 -0.05(-0.41%)
Sep 16, 2022 11.30 11.38 11.01 11.36 1,011,033 +0.03(+0.25%)
Sep 15, 2022 10.98 11.58 10.98 11.33 720,557 +0.26(+2.35%)
Sep 14, 2022 11.23 11.23 10.80 11.07 459,472 -0.17(-1.55%)
Sep 13, 2022 11.29 11.41 11.04 11.24 392,280 -0.33(-2.87%)
Sep 12, 2022 11.46 11.83 11.30 11.57 225,164 +0.28(+2.45%)
Sep 09, 2022 10.90 11.32 10.90 11.30 278,397 +0.40(+3.64%)
Sep 08, 2022 10.75 10.94 10.57 10.90 206,334 +0.01(+0.08%)
Sep 07, 2022 10.70 10.99 10.43 10.89 398,039 +0.26(+2.43%)
Sep 06, 2022 10.87 10.89 10.39 10.63 485,954 -0.30(-2.78%)
Sep 02, 2022 11.30 11.30 10.83 10.94 421,575 -0.09(-0.83%)
Sep 01, 2022 10.97 11.06 10.50 11.03 366,100 +0.06(+0.59%)
Aug 31, 2022 11.69 11.72 10.89 10.97 401,329 -0.74(-6.30%)
Aug 30, 2022 12.10 12.10 11.53 11.70 231,618 -0.26(-2.16%)
Aug 29, 2022 11.67 12.04 11.61 11.96 331,004 +0.17(+1.41%)
Aug 26, 2022 12.75 12.87 11.69 11.80 252,265 -0.94(-7.38%)
Aug 25, 2022 12.50 13.04 12.42 12.74 162,876 +0.22(+1.77%)
Aug 24, 2022 12.71 12.87 12.45 12.51 160,979 -0.34(-2.65%)
Aug 23, 2022 12.87 13.04 12.78 12.86 199,406 +0.18(+1.38%)
Aug 22, 2022 12.67 12.81 12.51 12.68 319,168 -0.25(-1.92%)
Aug 19, 2022 13.23 13.32 12.91 12.93 212,496 -0.39(-2.91%)
Aug 18, 2022 13.38 13.44 13.15 13.32 215,813 -0.14(-1.03%)
Aug 17, 2022 13.57 13.70 13.36 13.45 214,722 -0.37(-2.67%)
Aug 16, 2022 13.42 14.04 13.30 13.82 420,001 +0.46(+3.45%)
Aug 15, 2022 13.54 13.56 13.26 13.36 323,186 -0.09(-0.68%)
Aug 12, 2022 13.58 13.61 13.18 13.45 194,555 +0.05(+0.34%)
Aug 11, 2022 13.52 13.91 13.30 13.41 227,543 +0.22(+1.68%)
Aug 10, 2022 13.22 13.51 13.11 13.19 285,107 +0.35(+2.73%)
Aug 09, 2022 13.19 13.25 12.67 12.84 348,371 -0.62(-4.59%)
Aug 08, 2022 12.57 13.92 12.33 13.45 435,394 +1.18(+9.61%)
Aug 05, 2022 12.19 12.43 12.12 12.28 236,487 -0.02(-0.15%)
Aug 04, 2022 12.19 12.71 12.19 12.29 286,232 +0.17(+1.37%)
Aug 03, 2022 12.04 12.26 11.89 12.13 418,243 +0.17(+1.39%)
Aug 02, 2022 11.95 12.02 11.59 11.96 512,304 -0.04(-0.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.