Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 19.63 19.76 19.21 19.36 460,071 -0.19(-0.95%)
Feb 25, 2021 19.45 20.49 19.27 19.55 267,434 +0.04(+0.18%)
Feb 24, 2021 18.56 19.51 18.02 19.51 341,728 +1.06(+5.73%)
Feb 23, 2021 19.64 20.23 18.31 18.45 699,782 -1.31(-6.65%)
Feb 22, 2021 18.59 19.77 18.53 19.77 546,740 +1.10(+5.90%)
Feb 19, 2021 18.07 18.78 17.94 18.66 335,525 +0.61(+3.37%)
Feb 18, 2021 18.06 18.15 17.94 18.06 154,714 -0.03(-0.15%)
Feb 17, 2021 17.87 18.29 17.77 18.08 318,248 +0.22(+1.23%)
Feb 16, 2021 17.66 17.94 17.19 17.86 492,282 +0.26(+1.45%)
Feb 12, 2021 17.44 17.81 17.25 17.61 283,687 +0.03(+0.15%)
Feb 11, 2021 17.59 17.68 17.02 17.58 620,746 -0.16(-0.89%)
Feb 10, 2021 18.29 18.45 17.54 17.74 308,223 -0.47(-2.57%)
Feb 09, 2021 17.19 18.32 16.95 18.21 423,798 +0.94(+5.46%)
Feb 08, 2021 17.51 17.98 17.09 17.26 388,026 -0.04(-0.25%)
Feb 05, 2021 17.02 17.31 16.42 17.31 411,182 +0.59(+3.53%)
Feb 04, 2021 15.87 16.73 15.68 16.72 376,626 +0.86(+5.39%)
Feb 03, 2021 16.20 16.35 15.77 15.86 283,288 -0.33(-2.02%)
Feb 02, 2021 16.04 16.50 15.88 16.19 346,964 +0.35(+2.23%)
Feb 01, 2021 15.08 16.19 14.67 15.83 526,032 +0.90(+6.02%)
Jan 29, 2021 15.37 15.70 14.78 14.93 570,324 -0.46(-2.98%)
Jan 28, 2021 15.97 16.05 15.06 15.39 698,409 -0.48(-3.05%)
Jan 27, 2021 16.72 16.90 15.78 15.88 547,391 -1.15(-6.78%)
Jan 26, 2021 18.42 18.57 16.93 17.03 345,940 -1.38(-7.52%)
Jan 25, 2021 18.13 18.95 18.08 18.42 358,037 +0.17(+0.92%)
Jan 22, 2021 17.57 18.25 17.21 18.25 339,381 +0.45(+2.53%)
Jan 21, 2021 18.29 18.33 17.79 17.80 413,341 -0.33(-1.80%)
Jan 20, 2021 18.52 18.81 17.90 18.13 463,430 -0.45(-2.42%)
Jan 19, 2021 19.17 19.25 18.50 18.58 416,071 -0.35(-1.86%)
Jan 15, 2021 19.51 20.02 18.42 18.93 758,731 -0.89(-4.49%)
Jan 14, 2021 19.05 20.27 18.57 19.82 888,887 +0.86(+4.56%)
Jan 13, 2021 18.26 19.10 18.23 18.95 666,127 +0.57(+3.12%)
Jan 12, 2021 18.13 18.43 17.85 18.38 621,627 +0.30(+1.66%)
Jan 11, 2021 17.74 18.12 17.30 18.08 580,456 +0.28(+1.58%)
Jan 08, 2021 19.17 19.17 17.71 17.80 553,310 -1.04(-5.52%)
Jan 07, 2021 18.51 19.08 18.43 18.84 1,116,655 +0.46(+2.49%)
Jan 06, 2021 17.32 18.45 17.32 18.38 1,396,167 +1.13(+6.54%)
Jan 05, 2021 16.44 17.62 16.34 17.25 599,328 +0.67(+4.04%)
Jan 04, 2021 16.87 16.97 15.86 16.58 630,271 -0.13(-0.79%)
Dec 31, 2020 16.72 16.72 16.72 469,165 +0.76(+4.75%)
Dec 30, 2020 15.06 16.13 15.00 15.96 469,165 +1.04(+6.97%)
Dec 29, 2020 14.46 14.99 14.44 14.92 538,666 +0.48(+3.36%)
Dec 28, 2020 14.97 15.11 14.28 14.43 1,346,869 -0.36(-2.44%)
Dec 24, 2020 14.78 15.04 14.58 14.79 404,377 +0.03(+0.18%)
Dec 23, 2020 15.17 15.38 14.56 14.77 905,921 -0.34(-2.22%)
Dec 22, 2020 15.92 15.92 15.08 15.10 871,144 -0.78(-4.89%)
Dec 21, 2020 15.72 16.04 15.32 15.88 764,817 -0.13(-0.83%)
Dec 18, 2020 16.58 16.73 15.45 16.01 2,177,624 -0.52(-3.15%)
Dec 17, 2020 15.76 16.59 15.45 16.53 760,946 +0.63(+3.99%)
Dec 16, 2020 15.87 16.22 15.78 15.90 615,227 +0.04(+0.22%)
Dec 15, 2020 15.88 16.11 15.38 15.86 1,093,580 +0.01(+0.06%)
Dec 14, 2020 15.94 16.36 15.82 15.85 1,178,003 +0.23(+1.47%)
Dec 11, 2020 15.40 15.68 15.27 15.62 958,027 +0.09(+0.57%)
Dec 10, 2020 15.08 15.60 15.07 15.53 826,418 +0.29(+1.91%)
Dec 09, 2020 15.38 15.60 14.94 15.24 2,034,243 +0.05(+0.35%)
Dec 08, 2020 15.65 15.90 14.62 15.19 3,682,411 -0.68(-4.28%)
Dec 07, 2020 16.74 16.94 15.65 15.87 1,680,594 -0.88(-5.26%)
Dec 04, 2020 16.53 17.03 16.45 16.75 1,577,467 +0.22(+1.33%)
Dec 03, 2020 16.21 16.87 15.90 16.53 1,764,207 +0.44(+2.74%)
Dec 02, 2020 15.98 16.40 15.22 16.09 2,388,172 -0.14(-0.87%)
Dec 01, 2020 19.13 19.49 14.76 16.23 9,961,837 -39.25(-70.75%)
Nov 30, 2020 55.82 56.57 54.71 55.48 1,482,980 -1.53(-2.69%)
Nov 27, 2020 57.02 57.82 55.61 57.01 366,945 +0.20(+0.36%)
Nov 25, 2020 58.40 58.40 56.56 56.81 547,752 -1.67(-2.85%)
Nov 24, 2020 57.30 59.24 56.87 58.48 1,067,689 +1.53(+2.68%)
Nov 23, 2020 56.11 57.21 54.24 56.95 1,102,281 +1.40(+2.52%)
Nov 20, 2020 54.78 56.34 54.78 55.55 830,305 +0.27(+0.49%)
Nov 19, 2020 54.14 55.81 52.82 55.28 646,800 +1.18(+2.18%)
Nov 18, 2020 54.05 55.44 53.78 54.10 982,513 +0.41(+0.77%)
Nov 17, 2020 53.78 53.99 51.68 53.68 390,703 -0.20(-0.38%)
Nov 16, 2020 53.92 55.03 53.27 53.88 650,937 +0.94(+1.78%)
Nov 13, 2020 51.92 53.25 51.69 52.94 369,780 +1.40(+2.72%)
Nov 12, 2020 52.07 53.31 50.76 51.54 412,743 -1.23(-2.34%)
Nov 11, 2020 51.86 52.91 50.82 52.77 427,421 +0.69(+1.32%)
Nov 10, 2020 50.99 52.71 50.52 52.09 600,784 +1.30(+2.57%)
Nov 09, 2020 54.61 55.54 50.60 50.78 737,297 +0.38(+0.75%)
Nov 06, 2020 51.12 51.53 49.51 50.40 421,164 -0.15(-0.30%)
Nov 05, 2020 49.56 51.04 49.56 50.55 376,162 +1.51(+3.07%)
Nov 04, 2020 47.82 49.86 47.82 49.04 394,290 +0.04(+0.09%)
Nov 03, 2020 47.87 49.33 46.27 49.00 569,832 +2.18(+4.65%)
Nov 02, 2020 46.62 47.58 46.11 46.82 597,769 +0.75(+1.63%)
Oct 30, 2020 47.99 49.20 45.34 46.07 1,056,030 -2.20(-4.57%)
Oct 29, 2020 48.44 51.44 47.61 48.28 1,141,027 +0.04(+0.07%)
Oct 28, 2020 48.70 49.62 47.92 48.24 561,423 -1.45(-2.93%)
Oct 27, 2020 49.70 50.50 49.21 49.70 425,326 -0.26(-0.51%)
Oct 26, 2020 50.50 51.08 48.89 49.95 403,424 -1.52(-2.95%)
Oct 23, 2020 52.22 52.47 50.61 51.47 275,293 -0.29(-0.56%)
Oct 22, 2020 50.95 51.97 50.08 51.76 552,050 +1.38(+2.73%)
Oct 21, 2020 51.56 51.56 49.85 50.38 612,877 -1.18(-2.29%)
Oct 20, 2020 52.22 53.16 51.43 51.56 431,363 -0.28(-0.54%)
Oct 19, 2020 51.94 53.38 51.72 51.85 382,795 -0.37(-0.71%)
Oct 16, 2020 52.52 53.62 52.06 52.22 459,050 -0.23(-0.44%)
Oct 15, 2020 50.45 52.65 50.40 52.45 569,688 +1.31(+2.57%)
Oct 14, 2020 52.07 52.83 51.11 51.13 622,404 -0.94(-1.81%)
Oct 13, 2020 52.01 53.07 51.34 52.08 609,265 -0.02(-0.03%)
Oct 12, 2020 51.67 52.41 51.50 52.09 425,674 +0.37(+0.72%)
Oct 09, 2020 53.47 53.95 51.62 51.72 553,196 -0.93(-1.77%)
Oct 08, 2020 52.74 52.99 51.81 52.66 458,251 +0.59(+1.13%)
Oct 07, 2020 51.36 52.85 51.30 52.07 505,976 +1.32(+2.61%)
Oct 06, 2020 52.78 53.01 50.35 50.75 601,126 -1.26(-2.42%)
Oct 05, 2020 51.12 52.16 50.52 52.01 485,158 +1.67(+3.31%)
Oct 02, 2020 48.48 50.62 48.30 50.34 409,254 +0.81(+1.64%)
Oct 01, 2020 50.05 50.54 48.44 49.53 692,791 -0.41(-0.83%)
Sep 30, 2020 50.76 52.09 49.22 49.94 726,303 -0.56(-1.10%)
Sep 29, 2020 51.13 51.13 49.51 50.50 380,943 -0.49(-0.97%)
Sep 28, 2020 50.11 51.03 49.46 50.99 424,966 +1.90(+3.88%)
Sep 25, 2020 47.42 49.33 47.08 49.09 544,349 +1.13(+2.35%)
Sep 24, 2020 49.40 50.21 47.93 47.96 436,874 -1.60(-3.22%)
Sep 23, 2020 50.48 50.91 49.25 49.55 671,189 -0.64(-1.28%)
Sep 22, 2020 49.50 50.40 49.12 50.20 508,364 +1.19(+2.43%)
Sep 21, 2020 48.46 49.71 47.62 49.01 1,384,782 -0.52(-1.05%)
Sep 18, 2020 50.13 50.28 48.84 49.53 1,326,787 -0.50(-1.00%)
Sep 17, 2020 49.66 50.53 48.96 50.03 572,300 -0.44(-0.87%)
Sep 16, 2020 51.65 51.86 50.37 50.47 579,714 -0.99(-1.92%)
Sep 15, 2020 51.56 52.32 50.51 51.46 635,655 +0.17(+0.33%)
Sep 14, 2020 51.85 52.05 51.00 51.29 514,090 +0.04(+0.07%)
Sep 11, 2020 52.95 53.12 50.09 51.26 833,822 -0.92(-1.76%)
Sep 10, 2020 51.85 53.51 51.04 52.17 1,963,937 +3.55(+7.31%)
Sep 09, 2020 48.94 49.20 47.56 48.62 525,225 -0.12(-0.25%)
Sep 08, 2020 47.25 49.40 47.17 48.74 727,548 +0.55(+1.13%)
Sep 04, 2020 49.78 49.85 46.72 48.20 536,295 -0.85(-1.73%)
Sep 03, 2020 50.92 51.12 48.39 49.04 735,985 -1.58(-3.12%)
Sep 02, 2020 50.41 50.73 48.97 50.62 581,806 +0.77(+1.54%)
Sep 01, 2020 49.03 50.74 48.70 49.85 538,758 +0.58(+1.18%)
Aug 31, 2020 50.33 50.64 47.83 49.27 1,051,641 -0.91(-1.81%)
Aug 28, 2020 50.46 51.52 49.74 50.18 769,507 +0.00(+0.00%)
Aug 27, 2020 50.25 51.42 49.64 50.18 486,848 +0.42(+0.85%)
Aug 26, 2020 50.22 50.88 49.52 49.76 383,724 -0.45(-0.90%)
Aug 25, 2020 51.52 51.71 50.17 50.21 436,766 -1.01(-1.98%)
Aug 24, 2020 50.69 51.32 50.09 51.22 763,655 +1.22(+2.43%)
Aug 21, 2020 49.57 51.11 49.39 50.00 756,009 +0.00(+0.00%)
Aug 20, 2020 49.53 51.07 49.53 50.00 436,222 -0.22(-0.44%)
Aug 19, 2020 50.16 50.55 49.15 50.22 524,875 +0.30(+0.60%)
Aug 18, 2020 50.25 50.47 49.13 49.93 627,550 -0.64(-1.27%)
Aug 17, 2020 51.79 52.00 50.38 50.57 506,214 -0.97(-1.88%)
Aug 14, 2020 51.12 51.85 50.63 51.54 372,162 +0.04(+0.09%)
Aug 13, 2020 51.64 52.42 50.44 51.49 957,784 -0.70(-1.33%)
Aug 12, 2020 51.33 52.81 50.82 52.19 1,960,653 +1.71(+3.39%)
Aug 11, 2020 50.88 51.80 50.36 50.48 1,181,736 +0.36(+0.72%)
Aug 10, 2020 48.44 50.58 48.24 50.12 1,415,830 +1.97(+4.08%)
Aug 07, 2020 47.60 48.21 47.23 48.15 766,444 +0.27(+0.57%)
Aug 06, 2020 47.54 48.25 46.76 47.88 802,682 +0.38(+0.80%)
Aug 05, 2020 46.46 47.71 45.40 47.50 1,044,272 +1.47(+3.20%)
Aug 04, 2020 45.46 46.67 45.37 46.03 733,212 +0.54(+1.18%)
Aug 03, 2020 46.37 46.77 45.42 45.49 1,313,388 -0.51(-1.11%)
Jul 31, 2020 45.84 46.62 44.86 46.00 1,780,846 -0.51(-1.10%)
Jul 30, 2020 47.61 49.29 45.90 46.51 1,564,906 -1.44(-3.00%)
Jul 29, 2020 43.20 49.55 43.20 47.95 4,718,165 +8.13(+20.41%)
Jul 28, 2020 40.22 41.12 39.82 39.82 701,548 -0.71(-1.74%)
Jul 27, 2020 39.64 40.63 39.16 40.53 747,267 +1.12(+2.84%)
Jul 24, 2020 39.57 40.05 38.79 39.41 491,831 -0.21(-0.53%)
Jul 23, 2020 38.83 40.26 38.67 39.62 542,718 +0.45(+1.15%)
Jul 22, 2020 38.12 39.38 37.92 39.17 431,106 +0.65(+1.69%)
Jul 21, 2020 38.00 39.04 37.94 38.52 391,813 +0.95(+2.53%)
Jul 20, 2020 37.73 37.95 37.12 37.57 354,841 -0.47(-1.23%)
Jul 17, 2020 39.18 39.39 37.91 38.03 460,524 -0.79(-2.04%)
Jul 16, 2020 39.21 39.74 38.16 38.83 483,675 -0.76(-1.92%)
Jul 15, 2020 39.23 40.08 38.49 39.58 814,898 +1.82(+4.83%)
Jul 14, 2020 37.25 38.07 36.71 37.76 677,570 +0.37(+0.99%)
Jul 13, 2020 39.19 39.57 37.36 37.39 545,260 -1.49(-3.83%)
Jul 10, 2020 38.71 39.33 38.05 38.88 417,081 +0.26(+0.66%)
Jul 09, 2020 38.46 38.93 38.04 38.62 588,490 -0.01(-0.02%)
Jul 08, 2020 38.13 38.84 37.66 38.63 655,376 +0.33(+0.85%)
Jul 07, 2020 39.08 39.14 37.70 38.31 953,952 -1.40(-3.53%)
Jul 06, 2020 40.76 40.76 39.05 39.71 623,624 +0.27(+0.69%)
Jul 02, 2020 41.26 41.81 39.27 39.43 468,464 -0.49(-1.24%)
Jul 01, 2020 39.82 41.06 39.11 39.93 678,173 -0.10(-0.24%)
Jun 30, 2020 40.48 40.99 39.72 40.02 705,733 -0.97(-2.37%)
Jun 29, 2020 39.88 41.29 38.85 40.99 736,392 +1.92(+4.92%)
Jun 26, 2020 38.32 39.15 37.78 39.07 2,139,171 +0.18(+0.45%)
Jun 25, 2020 37.18 39.00 36.94 38.90 599,397 +1.19(+3.16%)
Jun 24, 2020 38.40 38.79 36.61 37.71 544,721 -1.42(-3.63%)
Jun 23, 2020 39.28 39.50 38.42 39.13 455,908 +0.72(+1.88%)
Jun 22, 2020 37.13 39.07 36.31 38.40 727,693 +1.15(+3.08%)
Jun 19, 2020 38.72 39.52 37.20 37.26 1,588,470 -0.99(-2.58%)
Jun 18, 2020 38.81 39.75 37.96 38.24 727,624 -0.82(-2.10%)
Jun 17, 2020 40.07 40.07 38.85 39.06 638,400 -1.05(-2.62%)
Jun 16, 2020 40.82 40.90 38.19 40.11 2,256,876 +1.38(+3.55%)
Jun 15, 2020 36.30 39.11 35.84 38.74 1,008,790 +0.34(+0.90%)
Jun 12, 2020 39.48 39.68 37.11 38.39 762,701 +1.38(+3.74%)
Jun 11, 2020 37.27 38.71 35.87 37.01 951,960 -3.22(-8.00%)
Jun 10, 2020 42.73 43.12 39.53 40.23 982,590 -2.50(-5.86%)
Jun 09, 2020 42.50 44.16 41.50 42.73 1,315,588 -0.71(-1.64%)
Jun 08, 2020 42.54 43.73 42.35 43.45 1,834,448 +3.27(+8.14%)
Jun 05, 2020 40.41 43.35 39.77 40.17 1,450,653 +1.69(+4.40%)
Jun 04, 2020 35.41 39.00 35.26 38.48 1,807,330 +3.49(+9.98%)
Jun 03, 2020 34.71 35.30 34.33 34.99 1,094,727 +1.10(+3.25%)
Jun 02, 2020 33.25 34.34 32.78 33.89 859,932 +0.98(+2.97%)
Jun 01, 2020 32.58 33.13 31.99 32.91 839,424 +0.37(+1.14%)
May 29, 2020 31.61 33.29 31.19 32.54 859,343 +0.59(+1.85%)
May 28, 2020 34.00 34.00 31.71 31.95 633,404 -1.89(-5.58%)
May 27, 2020 33.21 34.81 32.11 33.84 834,664 +1.82(+5.70%)
May 26, 2020 31.54 32.69 31.30 32.01 530,047 +2.05(+6.86%)
May 22, 2020 29.82 30.12 29.24 29.96 542,761 +0.25(+0.83%)
May 21, 2020 29.75 30.56 28.77 29.71 1,490,585 -0.05(-0.18%)
May 20, 2020 29.18 30.27 29.01 29.76 795,302 +1.31(+4.62%)
May 19, 2020 29.19 29.75 28.45 28.45 597,218 -0.97(-3.30%)
May 18, 2020 30.05 30.22 29.09 29.42 1,078,433 +1.82(+6.61%)
May 15, 2020 27.90 28.03 27.09 27.59 1,058,526 -0.69(-2.43%)
May 14, 2020 25.30 28.56 25.09 28.28 1,340,597 +2.11(+8.05%)
May 13, 2020 28.67 28.74 25.07 26.17 1,971,970 -2.83(-9.76%)
May 12, 2020 30.42 30.62 28.86 29.00 1,091,526 -1.42(-4.67%)
May 11, 2020 30.83 31.32 29.86 30.42 1,054,188 -1.12(-3.55%)
May 08, 2020 30.56 32.12 30.45 31.54 1,364,446 +2.14(+7.29%)
May 07, 2020 27.93 30.65 26.79 29.40 1,780,040 +4.01(+15.80%)
May 06, 2020 25.96 26.52 25.28 25.39 803,353 -0.53(-2.04%)
May 05, 2020 28.03 28.33 25.65 25.92 824,647 -1.38(-5.04%)
May 04, 2020 26.11 27.51 25.49 27.29 869,991 +0.40(+1.47%)
May 01, 2020 26.64 26.97 26.13 26.90 1,424,564 -1.23(-4.39%)
Apr 30, 2020 27.70 28.33 26.68 28.13 1,467,905 -0.37(-1.30%)
Apr 29, 2020 26.16 29.00 25.78 28.50 2,024,165 +3.88(+15.75%)
Apr 28, 2020 24.88 25.46 24.02 24.62 827,627 +0.98(+4.14%)
Apr 27, 2020 23.05 24.18 22.93 23.64 679,387 +0.99(+4.36%)
Apr 24, 2020 21.42 23.03 21.42 22.66 1,193,054 +1.38(+6.46%)
Apr 23, 2020 20.75 22.01 20.49 21.28 662,487 +0.46(+2.20%)
Apr 22, 2020 21.01 21.32 20.44 20.82 510,868 +0.32(+1.55%)
Apr 21, 2020 21.04 21.65 20.33 20.51 1,155,357 -1.28(-5.87%)
Apr 20, 2020 21.12 22.38 20.54 21.78 1,072,100 +0.11(+0.49%)
Apr 17, 2020 21.39 22.25 20.96 21.68 1,037,882 +1.39(+6.87%)
Apr 16, 2020 20.43 20.72 19.49 20.29 646,802 -0.21(-1.03%)
Apr 15, 2020 21.58 22.09 20.45 20.50 1,121,258 -2.39(-10.44%)
Apr 14, 2020 22.31 23.21 21.87 22.89 1,485,344 +1.12(+5.14%)
Apr 13, 2020 22.00 22.00 20.87 21.77 884,536 -0.48(-2.18%)
Apr 09, 2020 22.00 23.40 21.48 22.25 1,146,434 +1.38(+6.63%)
Apr 08, 2020 20.28 21.14 19.95 20.87 1,401,542 +0.70(+3.45%)
Apr 07, 2020 19.93 21.85 19.78 20.17 1,617,169 +0.65(+3.34%)
Apr 06, 2020 17.54 19.65 17.45 19.52 1,305,237 +3.10(+18.90%)
Apr 03, 2020 16.72 17.16 16.19 16.42 1,344,596 -0.48(-2.87%)
Apr 02, 2020 17.41 18.14 16.59 16.90 1,246,614 -0.50(-2.89%)
Apr 01, 2020 19.00 19.37 17.32 17.40 1,611,837 -2.68(-13.35%)
Mar 31, 2020 19.79 20.84 19.58 20.08 1,759,872 +0.20(+1.02%)
Mar 30, 2020 20.51 20.75 18.82 19.88 1,376,513 -0.97(-4.65%)
Mar 27, 2020 19.69 21.39 19.24 20.85 1,454,849 -0.04(-0.17%)
Mar 26, 2020 21.51 22.64 20.49 20.89 1,583,060 -0.06(-0.29%)
Mar 25, 2020 18.65 21.42 18.21 20.95 1,989,643 +2.60(+14.18%)
Mar 24, 2020 14.94 18.48 14.64 18.35 2,277,939 +4.49(+32.38%)
Mar 23, 2020 13.08 14.96 11.47 13.86 2,701,671 +0.63(+4.80%)
Mar 20, 2020 16.21 17.63 13.05 13.22 2,542,414 -2.86(-17.76%)
Mar 19, 2020 15.88 17.37 14.73 16.08 2,156,306 -0.12(-0.76%)
Mar 18, 2020 17.98 18.37 15.83 16.20 2,333,474 -3.07(-15.92%)
Mar 17, 2020 21.59 21.69 17.76 19.27 3,421,329 -2.06(-9.67%)
Mar 16, 2020 24.44 24.64 21.10 21.33 1,762,895 -5.23(-19.68%)
Mar 13, 2020 25.79 26.68 22.99 26.56 1,660,157 +2.09(+8.54%)
Mar 12, 2020 24.86 25.72 23.38 24.47 1,652,999 -2.10(-7.90%)
Mar 11, 2020 28.93 29.48 25.79 26.57 1,730,951 -3.04(-10.27%)
Mar 10, 2020 29.01 29.67 28.59 29.61 1,292,496 +1.03(+3.61%)
Mar 09, 2020 28.89 29.93 28.21 28.58 1,122,559 -2.07(-6.76%)
Mar 06, 2020 30.18 31.49 30.16 30.65 1,180,576 -0.98(-3.09%)
Mar 05, 2020 32.68 32.94 30.51 31.63 1,525,213 -1.66(-4.98%)
Mar 04, 2020 33.60 33.60 32.21 33.29 1,135,728 +0.10(+0.29%)
Mar 03, 2020 34.19 34.82 32.77 33.19 1,117,773 -0.97(-2.84%)
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.