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 )

7.070 -0.250 (-3.42%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 8.102 8.132 7.562 7.611 605,921 -0.31(-3.97%)
Feb 28, 2024 8.240 8.259 7.631 7.925 711,153 -0.44(-5.28%)
Feb 27, 2024 8.682 8.996 7.857 8.367 980,011 -1.91(-18.55%)
Feb 26, 2024 10.32 10.43 10.23 10.27 317,876 -0.08(-0.76%)
Feb 23, 2024 10.07 10.36 9.978 10.35 241,164 +0.34(+3.43%)
Feb 22, 2024 10.16 10.22 9.899 10.01 183,261 -0.18(-1.74%)
Feb 21, 2024 10.27 10.36 10.09 10.18 146,685 -0.15(-1.43%)
Feb 20, 2024 10.13 10.42 10.12 10.33 158,197 +0.01(+0.09%)
Feb 16, 2024 10.49 10.54 10.26 10.32 153,389 -0.31(-2.96%)
Feb 15, 2024 10.41 10.69 10.41 10.64 167,338 +0.28(+2.75%)
Feb 14, 2024 10.11 10.42 10.08 10.35 179,046 +0.38(+3.84%)
Feb 13, 2024 10.14 10.18 9.919 9.968 309,702 -0.64(-6.02%)
Feb 12, 2024 10.29 10.70 10.29 10.61 209,529 +0.38(+3.75%)
Feb 09, 2024 10.27 10.30 10.14 10.22 300,409 -0.04(-0.38%)
Feb 08, 2024 9.919 10.27 9.919 10.26 340,778 +0.29(+2.96%)
Feb 07, 2024 10.20 10.20 9.919 9.968 168,735 -0.17(-1.65%)
Feb 06, 2024 10.03 10.43 10.02 10.14 190,329 +0.09(+0.88%)
Feb 05, 2024 9.752 10.14 9.723 10.05 227,585 +0.12(+1.19%)
Feb 02, 2024 9.929 9.998 9.782 9.929 233,725 -0.24(-2.32%)
Feb 01, 2024 10.21 10.28 9.988 10.16 190,669 +0.06(+0.58%)
Jan 31, 2024 10.58 10.70 10.08 10.11 341,859 -0.48(-4.55%)
Jan 30, 2024 10.54 10.62 10.43 10.59 168,009 -0.01(-0.09%)
Jan 29, 2024 10.62 10.67 10.38 10.60 186,111 +0.06(+0.56%)
Jan 26, 2024 10.61 10.73 10.54 10.54 199,021 +0.01(+0.09%)
Jan 25, 2024 10.50 10.60 10.44 10.53 167,277 +0.28(+2.68%)
Jan 24, 2024 10.47 10.52 10.17 10.25 193,501 -0.05(-0.48%)
Jan 23, 2024 10.54 10.65 10.29 10.30 223,610 -0.10(-0.95%)
Jan 22, 2024 10.12 10.44 10.06 10.40 272,730 +0.34(+3.42%)
Jan 19, 2024 10.14 10.14 9.899 10.06 145,246 +0.00(+0.00%)
Jan 18, 2024 10.07 10.14 9.899 10.06 215,034 +0.09(+0.89%)
Jan 17, 2024 9.978 10.12 9.811 9.968 184,121 -0.15(-1.46%)
Jan 16, 2024 10.15 10.21 9.998 10.12 240,464 -0.16(-1.53%)
Jan 12, 2024 10.80 10.89 10.21 10.27 165,456 -0.42(-3.95%)
Jan 11, 2024 10.83 10.93 10.66 10.70 235,297 -0.13(-1.18%)
Jan 10, 2024 10.75 10.90 10.73 10.82 206,553 +0.03(+0.27%)
Jan 09, 2024 11.07 11.16 10.71 10.79 241,548 -0.46(-4.10%)
Jan 08, 2024 11.07 11.38 11.01 11.25 250,222 +0.14(+1.24%)
Jan 05, 2024 11.07 11.40 11.07 11.12 398,839 -0.04(-0.35%)
Jan 04, 2024 11.05 11.23 11.03 11.16 278,997 +0.20(+1.79%)
Jan 03, 2024 11.01 11.28 10.91 10.96 447,943 -0.17(-1.50%)
Jan 02, 2024 11.34 11.53 11.02 11.13 465,758 +0.44(+4.14%)
Dec 29, 2023 10.99 11.09 10.60 10.69 321,030 -0.28(-2.60%)
Dec 28, 2023 10.90 11.02 10.82 10.97 233,360 -0.01(-0.09%)
Dec 27, 2023 11.05 11.18 10.90 10.98 234,599 -0.01(-0.09%)
Dec 26, 2023 10.99 11.12 10.89 10.99 212,293 +0.08(+0.72%)
Dec 22, 2023 11.03 11.27 10.91 10.91 316,962 -0.06(-0.54%)
Dec 21, 2023 11.02 11.23 10.87 10.97 337,139 +0.28(+2.57%)
Dec 20, 2023 10.96 11.18 10.68 10.70 307,347 -0.29(-2.68%)
Dec 19, 2023 10.99 11.08 10.81 10.99 320,758 +0.22(+2.01%)
Dec 18, 2023 11.07 11.11 10.76 10.77 307,925 -0.12(-1.08%)
Dec 15, 2023 11.60 11.64 10.87 10.89 758,493 -0.62(-5.38%)
Dec 14, 2023 11.40 11.69 11.27 11.51 577,695 +0.42(+3.81%)
Dec 13, 2023 10.15 11.11 10.07 11.09 591,601 +0.96(+9.45%)
Dec 12, 2023 10.13 10.20 9.994 10.13 329,047 +0.00(+0.00%)
Dec 11, 2023 10.08 10.23 9.946 10.13 336,132 +0.02(+0.19%)
Dec 08, 2023 10.11 10.28 9.907 10.11 496,164 -0.04(-0.38%)
Dec 07, 2023 9.859 10.20 9.723 10.15 650,283 +0.29(+2.95%)
Dec 06, 2023 9.732 9.975 9.694 9.859 469,477 +0.18(+1.91%)
Dec 05, 2023 9.422 9.883 9.383 9.674 798,985 +0.16(+1.73%)
Dec 04, 2023 9.160 9.538 9.131 9.509 440,010 +0.30(+3.27%)
Dec 01, 2023 8.520 9.208 8.393 9.208 735,023 +0.66(+7.72%)
Nov 30, 2023 8.820 8.854 8.520 8.549 1,468,886 -0.24(-2.76%)
Nov 29, 2023 8.840 9.053 8.762 8.791 287,224 +0.07(+0.78%)
Nov 28, 2023 8.704 8.801 8.621 8.723 288,973 -0.05(-0.55%)
Nov 27, 2023 8.568 8.806 8.538 8.772 290,115 +0.15(+1.69%)
Nov 24, 2023 8.539 8.694 8.510 8.626 105,567 +0.10(+1.14%)
Nov 22, 2023 8.684 8.743 8.490 8.529 235,531 -0.06(-0.68%)
Nov 21, 2023 8.636 8.731 8.539 8.587 235,258 -0.18(-2.10%)
Nov 20, 2023 8.587 8.898 8.529 8.772 377,776 +0.16(+1.80%)
Nov 17, 2023 8.422 8.617 8.384 8.617 358,154 +0.29(+3.50%)
Nov 16, 2023 8.500 8.607 8.131 8.325 572,071 -0.21(-2.50%)
Nov 15, 2023 8.151 8.568 8.151 8.539 496,359 +0.34(+4.14%)
Nov 14, 2023 7.549 8.248 7.549 8.199 769,766 +1.15(+16.39%)
Nov 13, 2023 6.821 7.083 6.792 7.045 539,494 +0.22(+3.27%)
Nov 10, 2023 6.676 6.841 6.521 6.821 521,913 +0.16(+2.33%)
Nov 09, 2023 6.918 6.938 6.608 6.666 538,004 -0.16(-2.28%)
Nov 08, 2023 7.113 7.171 6.783 6.821 575,645 -0.27(-3.83%)
Nov 07, 2023 7.287 7.336 7.035 7.093 556,662 -0.21(-2.92%)
Nov 06, 2023 7.268 7.365 7.083 7.307 319,292 +0.06(+0.80%)
Nov 03, 2023 7.219 7.404 7.180 7.248 246,921 +0.18(+2.61%)
Nov 02, 2023 6.986 7.210 6.889 7.064 342,352 +0.14(+1.96%)
Nov 01, 2023 7.132 7.158 6.918 6.928 366,488 -0.26(-3.64%)
Oct 31, 2023 7.151 7.268 7.054 7.190 289,725 +0.01(+0.14%)
Oct 30, 2023 7.083 7.268 7.045 7.180 370,372 +0.17(+2.49%)
Oct 27, 2023 7.113 7.229 6.977 7.006 437,936 -0.09(-1.23%)
Oct 26, 2023 7.035 7.171 6.948 7.093 444,897 +0.03(+0.41%)
Oct 25, 2023 6.821 7.074 6.802 7.064 824,936 +0.26(+3.85%)
Oct 24, 2023 7.064 7.586 6.792 6.802 1,880,071 -1.82(-21.15%)
Oct 23, 2023 8.976 9.073 8.568 8.626 557,202 -0.38(-4.20%)
Oct 20, 2023 9.092 9.092 8.927 9.005 416,790 -0.05(-0.54%)
Oct 19, 2023 9.432 9.436 8.956 9.053 429,483 -0.42(-4.41%)
Oct 18, 2023 9.548 9.684 9.335 9.470 244,091 -0.23(-2.40%)
Oct 17, 2023 9.587 9.800 9.587 9.703 418,272 +0.11(+1.11%)
Oct 16, 2023 9.160 9.626 9.141 9.597 381,060 +0.50(+5.55%)
Oct 13, 2023 9.344 9.412 9.073 9.092 381,014 -0.17(-1.88%)
Oct 12, 2023 9.684 9.713 9.082 9.267 336,076 -0.43(-4.40%)
Oct 11, 2023 9.713 9.742 9.500 9.694 253,684 +0.01(+0.10%)
Oct 10, 2023 9.635 9.781 9.553 9.684 279,328 +0.11(+1.11%)
Oct 09, 2023 9.393 9.626 9.305 9.577 205,093 +0.08(+0.82%)
Oct 06, 2023 9.451 9.558 9.305 9.500 295,257 -0.03(-0.31%)
Oct 05, 2023 9.393 9.538 9.325 9.529 431,440 +0.00(+0.00%)
Oct 04, 2023 9.587 9.626 9.432 9.529 258,281 -0.01(-0.10%)
Oct 03, 2023 9.703 9.703 9.432 9.538 296,266 -0.14(-1.40%)
Oct 02, 2023 10.18 10.26 9.640 9.674 340,317 -0.49(-4.78%)
Sep 29, 2023 10.40 10.46 10.13 10.16 316,324 -0.16(-1.60%)
Sep 28, 2023 9.956 10.34 9.946 10.32 366,953 +0.24(+2.41%)
Sep 27, 2023 9.994 10.18 9.907 10.08 276,906 +0.10(+0.97%)
Sep 26, 2023 10.12 10.31 9.936 9.985 547,395 -0.16(-1.63%)
Sep 25, 2023 10.03 10.25 10.04 10.15 331,984 +0.01(+0.10%)
Sep 22, 2023 10.40 10.52 10.11 10.14 427,668 -0.20(-1.97%)
Sep 21, 2023 9.645 10.35 9.626 10.34 760,312 +0.64(+6.60%)
Sep 20, 2023 9.616 9.868 9.597 9.703 634,309 +0.22(+2.35%)
Sep 19, 2023 9.354 9.504 9.320 9.480 443,951 +0.15(+1.56%)
Sep 18, 2023 9.509 9.529 9.102 9.335 1,091,366 -0.13(-1.33%)
Sep 15, 2023 9.626 10.06 9.403 9.461 9,415,087 -0.65(-6.43%)
Sep 14, 2023 9.868 10.18 9.791 10.11 713,249 +0.36(+3.68%)
Sep 13, 2023 9.645 9.936 9.577 9.752 633,856 +0.04(+0.45%)
Sep 12, 2023 9.842 9.929 9.584 9.708 639,270 -0.12(-1.27%)
Sep 11, 2023 9.967 10.06 9.770 9.833 595,321 -0.14(-1.44%)
Sep 08, 2023 9.881 10.20 9.679 9.977 761,019 +0.25(+2.56%)
Sep 07, 2023 9.967 10.17 9.584 9.727 1,136,420 -0.38(-3.79%)
Sep 06, 2023 10.24 10.42 10.01 10.11 918,244 -0.12(-1.12%)
Sep 05, 2023 10.72 10.77 9.632 10.23 1,814,329 -1.52(-12.97%)
Sep 01, 2023 11.66 11.92 11.66 11.75 197,999 +0.18(+1.57%)
Aug 31, 2023 11.42 11.65 11.42 11.57 292,894 +0.11(+1.00%)
Aug 30, 2023 11.55 11.82 11.44 11.45 240,660 -0.08(-0.67%)
Aug 29, 2023 11.27 11.57 11.27 11.53 237,416 +0.28(+2.47%)
Aug 28, 2023 11.42 11.72 11.25 11.25 231,938 -0.12(-1.10%)
Aug 25, 2023 11.45 11.58 11.30 11.38 128,166 -0.02(-0.17%)
Aug 24, 2023 11.50 11.64 11.36 11.39 212,920 -0.18(-1.57%)
Aug 23, 2023 11.43 11.60 11.40 11.58 131,532 +0.09(+0.75%)
Aug 22, 2023 12.03 12.09 11.47 11.49 228,739 -0.49(-4.08%)
Aug 21, 2023 12.00 12.18 11.77 11.98 349,070 +0.04(+0.32%)
Aug 18, 2023 11.74 12.01 11.74 11.94 180,151 +0.04(+0.32%)
Aug 17, 2023 12.15 12.22 11.86 11.90 162,584 -0.18(-1.51%)
Aug 16, 2023 12.09 12.37 12.08 12.08 218,581 +0.00(+0.00%)
Aug 15, 2023 11.88 12.12 11.79 12.08 168,113 +0.06(+0.48%)
Aug 14, 2023 12.34 12.34 11.95 12.03 214,794 -0.44(-3.54%)
Aug 11, 2023 12.71 12.77 12.41 12.47 158,191 -0.19(-1.51%)
Aug 10, 2023 13.09 13.35 12.55 12.66 272,412 -0.36(-2.80%)
Aug 09, 2023 13.15 13.15 12.72 13.02 242,921 -0.19(-1.45%)
Aug 08, 2023 12.99 13.40 12.83 13.22 226,154 +0.10(+0.73%)
Aug 07, 2023 13.06 13.22 12.83 13.12 250,700 +0.09(+0.66%)
Aug 04, 2023 12.68 13.11 12.54 13.03 331,571 +0.43(+3.42%)
Aug 03, 2023 13.53 13.60 12.50 12.60 308,176 -1.04(-7.59%)
Aug 02, 2023 13.53 13.95 13.24 13.64 408,797 -0.14(-1.04%)
Aug 01, 2023 13.70 14.28 12.67 13.78 732,823 -1.38(-9.10%)
Jul 31, 2023 14.85 15.27 14.85 15.16 450,409 +0.37(+2.53%)
Jul 28, 2023 14.83 15.00 14.69 14.79 211,640 +0.05(+0.32%)
Jul 27, 2023 15.07 15.15 14.63 14.74 210,849 -0.30(-1.98%)
Jul 26, 2023 14.93 15.49 14.90 15.04 222,911 +0.29(+1.95%)
Jul 25, 2023 15.30 15.30 14.69 14.75 166,785 -0.62(-4.05%)
Jul 24, 2023 15.06 15.48 14.96 15.37 214,011 +0.36(+2.43%)
Jul 21, 2023 15.11 15.11 14.83 15.01 222,433 +0.09(+0.58%)
Jul 20, 2023 15.10 15.10 14.70 14.92 228,096 -0.19(-1.27%)
Jul 19, 2023 14.80 15.20 14.80 15.11 182,476 +0.44(+3.00%)
Jul 18, 2023 14.41 14.82 14.41 14.67 190,811 +0.21(+1.46%)
Jul 17, 2023 14.08 14.54 14.03 14.46 236,751 +0.29(+2.03%)
Jul 14, 2023 14.23 14.45 13.94 14.17 188,823 -0.20(-1.40%)
Jul 13, 2023 13.88 14.52 13.68 14.38 340,649 +0.43(+3.09%)
Jul 12, 2023 13.94 14.21 13.77 13.94 326,753 +0.22(+1.61%)
Jul 11, 2023 13.41 13.81 13.31 13.72 322,865 +0.52(+3.92%)
Jul 10, 2023 13.93 14.12 12.53 13.21 637,687 -1.44(-9.82%)
Jul 07, 2023 13.99 14.88 13.99 14.64 541,311 +0.79(+5.67%)
Jul 06, 2023 13.36 14.01 13.28 13.86 712,438 +0.22(+1.62%)
Jul 05, 2023 13.75 13.93 13.00 13.64 381,140 -0.32(-2.27%)
Jul 03, 2023 13.44 13.96 13.44 13.95 129,129 +0.40(+2.97%)
Jun 30, 2023 13.90 13.90 13.40 13.55 220,232 -0.18(-1.33%)
Jun 29, 2023 13.53 13.84 13.45 13.73 200,701 +0.26(+1.92%)
Jun 28, 2023 13.25 13.51 13.12 13.47 185,805 +0.19(+1.44%)
Jun 27, 2023 12.34 13.30 12.27 13.28 242,356 +1.04(+8.45%)
Jun 26, 2023 12.03 12.30 12.03 12.25 153,607 +0.16(+1.35%)
Jun 23, 2023 12.25 12.40 12.05 12.08 345,176 -0.39(-3.15%)
Jun 22, 2023 12.75 12.78 12.39 12.48 151,084 -0.27(-2.11%)
Jun 21, 2023 12.78 12.97 12.64 12.75 161,131 -0.07(-0.52%)
Jun 20, 2023 12.66 12.94 12.51 12.81 313,164 +0.05(+0.38%)
Jun 16, 2023 13.17 13.17 12.54 12.77 2,114,115 -0.28(-2.13%)
Jun 15, 2023 12.45 13.10 12.45 13.04 267,487 +1.33(+11.33%)
May 08, 2023 11.73 11.75 11.56 11.72 185,721 +0.01(+0.08%)
May 05, 2023 11.54 11.80 11.52 11.71 282,769 +0.43(+3.78%)
May 04, 2023 11.41 11.61 11.23 11.28 321,967 -0.22(-1.90%)
May 03, 2023 11.72 11.86 11.49 11.50 273,252 -0.11(-0.98%)
May 02, 2023 12.49 12.49 11.45 11.61 440,471 -0.92(-7.34%)
May 01, 2023 12.67 12.80 12.40 12.53 367,419 -0.13(-1.05%)
Apr 28, 2023 12.66 13.15 12.62 12.66 369,732 +0.11(+0.91%)
Apr 27, 2023 12.52 12.79 12.37 12.55 559,856 +0.09(+0.76%)
Apr 26, 2023 12.12 13.02 11.95 12.46 1,047,956 +0.48(+4.04%)
Apr 25, 2023 11.62 12.60 11.15 11.97 1,264,308 +2.28(+23.48%)
Apr 24, 2023 9.610 9.828 9.600 9.695 315,846 +0.07(+0.69%)
Apr 21, 2023 9.752 9.828 9.506 9.629 358,639 -0.16(-1.65%)
Apr 20, 2023 9.724 9.904 9.676 9.790 333,518 -0.03(-0.29%)
Apr 19, 2023 9.847 9.885 9.705 9.819 251,878 -0.08(-0.77%)
Apr 18, 2023 10.10 10.15 9.771 9.895 285,256 -0.21(-2.07%)
Apr 17, 2023 10.06 10.16 9.942 10.10 205,394 +0.06(+0.57%)
Apr 14, 2023 10.26 10.42 9.961 10.05 206,592 -0.12(-1.21%)
Apr 13, 2023 10.04 10.30 9.904 10.17 268,701 +0.24(+2.39%)
Apr 12, 2023 10.30 10.37 9.913 9.932 334,594 -0.12(-1.23%)
Apr 11, 2023 9.686 10.23 9.686 10.06 383,325 +0.37(+3.82%)
Apr 10, 2023 9.392 9.947 9.392 9.686 900,263 +0.30(+3.24%)
Apr 06, 2023 9.041 9.491 8.832 9.382 462,840 +0.33(+3.67%)
Apr 05, 2023 9.022 9.183 8.936 9.050 245,498 -0.08(-0.83%)
Apr 04, 2023 9.240 9.249 8.870 9.126 351,541 -0.06(-0.62%)
Apr 03, 2023 9.136 9.287 8.936 9.183 398,457 +0.02(+0.21%)
Mar 31, 2023 8.737 9.207 8.723 9.164 523,783 +0.51(+5.92%)
Mar 30, 2023 8.709 8.898 8.538 8.652 657,687 +0.09(+1.00%)
Mar 29, 2023 8.538 8.718 8.500 8.566 763,055 -0.18(-2.06%)
Mar 28, 2023 8.747 8.946 8.704 8.747 293,994 -0.04(-0.43%)
Mar 27, 2023 8.879 8.917 8.723 8.785 277,423 +0.05(+0.54%)
Mar 24, 2023 8.557 8.775 8.462 8.737 463,805 +0.07(+0.77%)
Mar 23, 2023 8.633 8.832 8.509 8.671 462,939 +0.13(+1.56%)
Mar 22, 2023 8.851 9.098 8.528 8.538 551,396 -0.28(-3.12%)
Mar 21, 2023 9.155 9.259 8.747 8.813 697,261 -0.09(-0.96%)
Mar 20, 2023 9.031 9.202 8.785 8.898 460,564 -0.08(-0.85%)
Mar 17, 2023 9.373 9.430 8.908 8.974 693,289 -0.56(-5.87%)
Mar 16, 2023 9.487 9.809 9.278 9.534 345,144 -0.14(-1.47%)
Mar 15, 2023 9.724 9.724 9.449 9.676 341,228 -0.17(-1.69%)
Mar 14, 2023 10.15 10.18 9.749 9.842 316,622 +0.04(+0.38%)
Mar 13, 2023 10.17 10.20 9.655 9.805 353,922 -0.66(-6.27%)
Mar 10, 2023 10.75 10.75 10.26 10.46 277,428 -0.33(-3.04%)
Mar 09, 2023 11.30 11.39 10.77 10.79 304,296 -0.61(-5.35%)
Mar 08, 2023 11.51 11.51 11.13 11.40 276,858 -0.09(-0.82%)
Mar 07, 2023 11.24 11.54 11.03 11.49 292,481 +0.24(+2.17%)
Mar 06, 2023 11.99 12.05 11.21 11.25 613,900 -0.73(-6.10%)
Mar 03, 2023 11.59 12.12 11.59 11.98 911,908 +0.38(+3.31%)
Mar 02, 2023 11.47 12.37 10.79 11.60 1,172,679 -1.90(-14.10%)
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.