Aarons Holdings Company (NY: AAN )

12.01 -0.26 (-2.12%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 52.48 53.81 49.58 50.38 965,684 -2.41(-4.57%)
Oct 29, 2020 52.98 56.25 52.06 52.79 1,043,409 +0.04(+0.07%)
Oct 28, 2020 53.26 54.26 52.40 52.75 513,392 -1.59(-2.93%)
Oct 27, 2020 54.35 55.22 53.82 54.35 388,938 -0.28(-0.51%)
Oct 26, 2020 55.22 55.85 53.47 54.62 368,910 -1.66(-2.95%)
Oct 23, 2020 57.10 57.38 55.35 56.28 251,741 -0.32(-0.56%)
Oct 22, 2020 55.71 56.83 54.76 56.60 504,820 +1.50(+2.73%)
Oct 21, 2020 56.39 56.39 54.51 55.10 560,444 -1.29(-2.29%)
Oct 20, 2020 57.10 58.13 56.24 56.39 394,458 -0.31(-0.54%)
Oct 19, 2020 56.79 58.38 56.56 56.70 350,046 -0.40(-0.71%)
Oct 16, 2020 57.43 58.64 56.93 57.10 419,777 -0.25(-0.44%)
Oct 15, 2020 55.17 57.58 55.12 57.35 520,950 +1.44(+2.57%)
Oct 14, 2020 56.94 57.78 55.89 55.92 569,156 -1.03(-1.81%)
Oct 13, 2020 56.88 58.04 56.14 56.95 557,141 -0.02(-0.03%)
Oct 12, 2020 56.50 57.31 56.32 56.97 389,257 +0.40(+0.72%)
Oct 09, 2020 58.47 58.99 56.45 56.56 505,869 -1.02(-1.77%)
Oct 08, 2020 57.67 57.95 56.66 57.58 419,047 +0.65(+1.13%)
Oct 07, 2020 56.17 57.80 56.10 56.94 462,688 +1.45(+2.61%)
Oct 06, 2020 57.72 57.97 55.06 55.49 549,698 -1.38(-2.42%)
Oct 05, 2020 55.91 57.04 55.24 56.87 443,651 +1.82(+3.31%)
Oct 02, 2020 53.01 55.36 52.82 55.05 374,241 +0.89(+1.64%)
Oct 01, 2020 54.73 55.27 52.98 54.16 633,521 -0.45(-0.83%)
Sep 30, 2020 55.51 56.96 53.82 54.62 664,166 -0.61(-1.10%)
Sep 29, 2020 55.92 55.92 54.14 55.22 348,352 -0.54(-0.97%)
Sep 28, 2020 54.80 55.80 54.09 55.76 388,609 +2.08(+3.88%)
Sep 25, 2020 51.86 53.95 51.48 53.68 497,778 +1.23(+2.35%)
Sep 24, 2020 54.02 54.90 52.42 52.45 399,499 -1.74(-3.22%)
Sep 23, 2020 55.20 55.68 53.85 54.19 613,768 -0.70(-1.28%)
Sep 22, 2020 54.13 55.12 53.72 54.89 464,873 +1.30(+2.43%)
Sep 21, 2020 53.00 54.36 52.07 53.59 1,266,310 -0.57(-1.05%)
Sep 18, 2020 54.82 54.98 53.41 54.16 1,213,277 -0.55(-1.00%)
Sep 17, 2020 54.31 55.26 53.54 54.71 523,339 -0.48(-0.87%)
Sep 16, 2020 56.49 56.72 55.09 55.19 530,118 -1.04(-1.85%)
Sep 15, 2020 56.34 57.18 55.19 56.23 581,672 +0.18(+0.33%)
Sep 14, 2020 56.66 56.88 55.73 56.05 470,431 +0.04(+0.07%)
Sep 11, 2020 57.86 58.05 54.74 56.01 763,009 -1.00(-1.76%)
Sep 10, 2020 56.66 58.48 55.78 57.02 1,797,149 +3.88(+7.31%)
Sep 09, 2020 53.48 53.76 51.98 53.13 480,620 -0.13(-0.25%)
Sep 08, 2020 51.64 53.98 51.54 53.27 665,761 +0.60(+1.13%)
Sep 04, 2020 54.39 54.47 51.05 52.67 490,750 -0.92(-1.73%)
Sep 03, 2020 55.65 55.87 52.88 53.60 673,481 -1.72(-3.12%)
Sep 02, 2020 55.09 55.44 53.52 55.32 532,396 +0.84(+1.54%)
Sep 01, 2020 53.59 55.44 53.22 54.48 493,004 +0.64(+1.18%)
Aug 31, 2020 55.00 55.34 52.27 53.85 962,330 -0.99(-1.81%)
Aug 28, 2020 55.15 56.30 54.36 54.84 704,156 +0.00(+0.00%)
Aug 27, 2020 54.91 56.20 54.25 54.84 445,502 +0.46(+0.85%)
Aug 26, 2020 54.88 55.60 54.12 54.38 351,136 -0.49(-0.90%)
Aug 25, 2020 56.30 56.50 54.83 54.87 399,674 -1.11(-1.98%)
Aug 24, 2020 55.40 56.08 54.74 55.97 698,801 +1.33(+2.43%)
Aug 21, 2020 54.17 55.85 53.97 54.65 691,805 +0.00(+0.00%)
Aug 20, 2020 54.12 55.81 54.12 54.65 399,176 -0.24(-0.44%)
Aug 19, 2020 54.82 55.24 53.71 54.89 480,300 +0.33(+0.60%)
Aug 18, 2020 54.91 55.16 53.69 54.56 574,255 -0.70(-1.27%)
Aug 17, 2020 56.59 56.83 55.06 55.26 463,223 -1.06(-1.88%)
Aug 14, 2020 55.87 56.66 55.33 56.32 340,556 +0.05(+0.09%)
Aug 13, 2020 56.44 57.29 55.12 56.27 876,444 -0.76(-1.33%)
Aug 12, 2020 56.09 57.71 55.54 57.03 1,794,144 +1.87(+3.39%)
Aug 11, 2020 55.60 56.61 55.03 55.17 1,081,376 +0.40(+0.72%)
Aug 10, 2020 52.94 55.27 52.72 54.77 1,295,590 +2.15(+4.08%)
Aug 07, 2020 52.02 52.69 51.61 52.62 701,354 +0.30(+0.57%)
Aug 06, 2020 51.96 52.73 51.10 52.32 734,514 +0.41(+0.80%)
Aug 05, 2020 50.77 52.14 49.62 51.91 955,587 +1.61(+3.20%)
Aug 04, 2020 49.68 51.00 49.58 50.30 670,943 +0.59(+1.18%)
Aug 03, 2020 50.68 51.11 49.64 49.71 1,201,848 -0.56(-1.11%)
Jul 31, 2020 50.10 50.95 49.03 50.27 1,629,608 -0.56(-1.10%)
Jul 30, 2020 52.02 53.86 50.16 50.83 1,432,006 -1.57(-3.00%)
Jul 29, 2020 47.21 54.14 47.21 52.40 4,317,474 +8.88(+20.41%)
Jul 28, 2020 43.95 44.93 43.52 43.52 641,969 -0.77(-1.74%)
Jul 27, 2020 43.32 44.40 42.80 44.29 683,805 +1.22(+2.84%)
Jul 24, 2020 43.24 43.77 42.39 43.06 450,062 -0.23(-0.53%)
Jul 23, 2020 42.43 44.00 42.26 43.30 496,627 +0.49(+1.15%)
Jul 22, 2020 41.66 43.04 41.44 42.80 394,494 +0.71(+1.69%)
Jul 21, 2020 41.52 42.66 41.47 42.09 358,538 +1.04(+2.53%)
Jul 20, 2020 41.23 41.47 40.56 41.05 324,706 -0.51(-1.23%)
Jul 17, 2020 42.81 43.05 41.43 41.56 421,414 -0.87(-2.04%)
Jul 16, 2020 42.85 43.43 41.71 42.43 442,599 -0.83(-1.92%)
Jul 15, 2020 42.87 43.80 42.06 43.26 745,693 +1.99(+4.83%)
Jul 14, 2020 40.70 41.60 40.12 41.26 620,027 +0.40(+0.99%)
Jul 13, 2020 42.82 43.24 40.83 40.86 498,953 -1.63(-3.83%)
Jul 10, 2020 42.30 42.98 41.58 42.49 381,660 +0.28(+0.66%)
Jul 09, 2020 42.03 42.54 41.57 42.21 538,512 -0.01(-0.02%)
Jul 08, 2020 41.67 42.45 41.16 42.22 599,718 +0.36(+0.85%)
Jul 07, 2020 42.71 42.78 41.20 41.86 872,937 -1.53(-3.53%)
Jul 06, 2020 44.54 44.54 42.68 43.39 570,662 +0.30(+0.69%)
Jul 02, 2020 45.09 45.69 42.91 43.09 428,680 -0.54(-1.24%)
Jul 01, 2020 43.52 44.87 42.74 43.63 620,579 -0.11(-0.24%)
Jun 30, 2020 44.24 44.80 43.40 43.74 645,799 -1.06(-2.37%)
Jun 29, 2020 43.59 45.12 42.46 44.80 673,854 +2.10(+4.92%)
Jun 26, 2020 41.88 42.79 41.28 42.70 1,957,502 +0.19(+0.45%)
Jun 25, 2020 40.63 42.62 40.37 42.51 548,493 +1.30(+3.16%)
Jun 24, 2020 41.97 42.39 40.01 41.21 498,460 -1.55(-3.63%)
Jun 23, 2020 42.92 43.17 41.98 42.76 417,190 +0.79(+1.88%)
Jun 22, 2020 40.58 42.70 39.68 41.97 665,894 +1.25(+3.08%)
Jun 19, 2020 42.31 43.19 40.66 40.71 1,453,569 -1.08(-2.58%)
Jun 18, 2020 42.41 43.44 41.48 41.79 665,830 -0.90(-2.10%)
Jun 17, 2020 43.79 43.79 42.46 42.69 584,184 -1.11(-2.53%)
Jun 16, 2020 44.57 44.65 41.70 43.80 2,067,028 +1.50(+3.55%)
Jun 15, 2020 39.64 42.70 39.13 42.30 923,931 +0.38(+0.90%)
Jun 12, 2020 43.10 43.33 40.51 41.92 698,543 +1.51(+3.74%)
Jun 11, 2020 40.70 42.27 39.17 40.41 871,881 -3.51(-8.00%)
Jun 10, 2020 46.66 47.08 43.16 43.92 899,935 -2.73(-5.86%)
Jun 09, 2020 46.41 48.22 45.31 46.66 1,204,921 -0.78(-1.64%)
Jun 08, 2020 46.44 47.75 46.24 47.44 1,680,134 +3.57(+8.14%)
Jun 05, 2020 44.12 47.33 43.42 43.86 1,328,624 +1.85(+4.40%)
Jun 04, 2020 38.67 42.58 38.50 42.02 1,655,297 +3.81(+9.98%)
Jun 03, 2020 37.90 38.54 37.48 38.20 1,002,639 +1.20(+3.25%)
Jun 02, 2020 36.30 37.49 35.79 37.00 787,594 +1.07(+2.97%)
Jun 01, 2020 35.57 36.18 34.93 35.93 768,811 +0.40(+1.14%)
May 29, 2020 34.51 36.35 34.06 35.53 787,055 +0.64(+1.85%)
May 28, 2020 37.13 37.13 34.62 34.88 580,122 -2.06(-5.58%)
May 27, 2020 36.26 38.00 35.06 36.94 764,452 +1.99(+5.70%)
May 26, 2020 34.44 35.69 34.17 34.95 485,459 +2.24(+6.86%)
May 22, 2020 32.55 32.89 31.93 32.71 497,104 +0.27(+0.83%)
May 21, 2020 32.49 33.36 31.41 32.44 1,365,197 -0.06(-0.18%)
May 20, 2020 31.86 33.05 31.68 32.50 728,401 +1.43(+4.62%)
May 19, 2020 31.87 32.49 31.06 31.06 546,980 -1.06(-3.30%)
May 18, 2020 32.80 33.00 31.77 32.12 987,715 +1.99(+6.61%)
May 15, 2020 30.47 30.60 29.58 30.13 969,483 -0.75(-2.43%)
May 14, 2020 27.63 31.18 27.39 30.88 1,227,826 +2.30(+8.05%)
May 13, 2020 31.30 31.38 27.38 28.58 1,806,088 -3.09(-9.76%)
May 12, 2020 33.21 33.43 31.51 31.67 999,707 -1.55(-4.67%)
May 11, 2020 33.66 34.20 32.61 33.22 965,510 -1.22(-3.55%)
May 08, 2020 33.36 35.07 33.25 34.44 1,249,669 +2.34(+7.29%)
May 07, 2020 30.49 33.47 29.25 32.10 1,630,303 +4.38(+15.80%)
May 06, 2020 28.35 28.95 27.61 27.72 735,775 -0.58(-2.04%)
May 05, 2020 30.60 30.94 28.01 28.30 755,278 -1.50(-5.04%)
May 04, 2020 28.51 30.03 27.83 29.80 796,807 +0.43(+1.47%)
May 01, 2020 29.09 29.45 28.53 29.37 1,304,729 -1.35(-4.39%)
Apr 30, 2020 30.24 30.94 29.14 30.72 1,344,425 -0.40(-1.30%)
Apr 29, 2020 28.56 31.67 28.15 31.12 1,853,892 +4.24(+15.75%)
Apr 28, 2020 27.16 27.80 26.23 26.88 758,007 +1.07(+4.14%)
Apr 27, 2020 25.17 26.40 25.04 25.82 622,237 +1.08(+4.36%)
Apr 24, 2020 23.39 25.14 23.39 24.74 1,092,694 +1.50(+6.46%)
Apr 23, 2020 22.66 24.04 22.37 23.24 606,759 +0.50(+2.20%)
Apr 22, 2020 22.94 23.28 22.32 22.74 467,894 +0.35(+1.55%)
Apr 21, 2020 22.97 23.63 22.20 22.39 1,058,169 -1.40(-5.87%)
Apr 20, 2020 23.06 24.43 22.43 23.79 981,915 +0.12(+0.49%)
Apr 17, 2020 23.35 24.30 22.89 23.67 950,575 +1.52(+6.87%)
Apr 16, 2020 22.30 22.62 21.28 22.15 592,393 -0.23(-1.03%)
Apr 15, 2020 23.56 24.11 22.33 22.38 1,026,938 -2.61(-10.44%)
Apr 14, 2020 24.36 25.34 23.88 24.99 1,360,397 +1.22(+5.14%)
Apr 13, 2020 24.03 24.03 22.78 23.77 810,129 -0.53(-2.18%)
Apr 09, 2020 24.03 25.55 23.45 24.30 1,049,996 +1.51(+6.63%)
Apr 08, 2020 22.14 23.09 21.78 22.78 1,283,644 +0.76(+3.45%)
Apr 07, 2020 21.76 23.85 21.60 22.02 1,481,132 +0.71(+3.34%)
Apr 06, 2020 19.15 21.46 19.05 21.31 1,195,440 +3.39(+18.90%)
Apr 03, 2020 18.26 18.74 17.67 17.92 1,231,488 -0.53(-2.87%)
Apr 02, 2020 19.01 19.81 18.12 18.45 1,141,749 -0.55(-2.89%)
Apr 01, 2020 20.74 21.15 18.91 19.00 1,476,250 -2.93(-13.35%)
Mar 31, 2020 21.61 22.76 21.38 21.93 1,611,832 +0.22(+1.02%)
Mar 30, 2020 22.39 22.66 20.55 21.71 1,260,720 -1.06(-4.65%)
Mar 27, 2020 21.49 23.35 21.00 22.76 1,332,467 -0.04(-0.17%)
Mar 26, 2020 23.49 24.72 22.38 22.80 1,449,893 -0.07(-0.29%)
Mar 25, 2020 20.36 23.39 19.88 22.87 1,822,275 +2.84(+14.18%)
Mar 24, 2020 16.32 20.18 15.99 20.03 2,086,319 +4.90(+32.38%)
Mar 23, 2020 14.28 16.33 12.52 15.13 2,474,407 +0.69(+4.80%)
Mar 20, 2020 17.70 19.25 14.25 14.44 2,328,546 -3.12(-17.76%)
Mar 19, 2020 17.34 18.96 16.08 17.56 1,974,917 -0.10(-0.54%)
Mar 18, 2020 19.58 20.02 17.25 17.65 2,141,843 -3.34(-15.92%)
Mar 17, 2020 23.52 23.63 19.35 21.00 3,140,361 -2.25(-9.67%)
Mar 16, 2020 26.62 26.85 22.98 23.24 1,618,122 -5.70(-19.68%)
Mar 13, 2020 28.09 29.06 25.04 28.94 1,523,821 +2.28(+8.54%)
Mar 12, 2020 27.09 28.02 25.47 26.66 1,517,250 -2.29(-7.90%)
Mar 11, 2020 31.51 32.12 28.09 28.95 1,588,801 -3.31(-10.27%)
Mar 10, 2020 31.61 32.32 31.15 32.26 1,186,353 +1.12(+3.61%)
Mar 09, 2020 31.47 32.61 30.74 31.14 1,030,372 -2.26(-6.76%)
Mar 06, 2020 32.88 34.31 32.86 33.40 1,083,624 -1.07(-3.09%)
Mar 05, 2020 35.60 35.88 33.24 34.46 1,399,959 -1.81(-4.98%)
Mar 04, 2020 36.60 36.60 35.10 36.27 1,042,460 +0.11(+0.29%)
Mar 03, 2020 37.25 37.94 35.70 36.16 1,025,978 -1.06(-2.84%)
Mar 02, 2020 38.03 38.03 35.95 37.22 1,642,072 -0.56(-1.47%)
Feb 28, 2020 38.61 38.87 36.69 37.78 2,226,595 -1.56(-3.96%)
Feb 27, 2020 38.41 40.29 37.90 39.33 1,462,907 -0.53(-1.33%)
Feb 26, 2020 41.43 41.43 39.55 39.86 1,202,814 -1.15(-2.81%)
Feb 25, 2020 41.55 41.64 40.39 41.01 1,543,085 -0.56(-1.34%)
Feb 24, 2020 39.41 41.95 39.18 41.57 2,245,884 -0.05(-0.12%)
Feb 21, 2020 43.33 43.57 41.44 41.62 2,012,014 -2.04(-4.66%)
Feb 20, 2020 47.20 47.59 42.47 43.65 5,339,410 -10.28(-19.06%)
Feb 19, 2020 55.45 55.69 53.72 53.93 1,103,911 -1.34(-2.43%)
Feb 18, 2020 56.01 56.24 55.10 55.28 763,187 -0.62(-1.12%)
Feb 14, 2020 56.16 56.53 55.34 55.90 436,969 -0.12(-0.21%)
Feb 13, 2020 55.56 56.29 55.49 56.02 432,675 +0.43(+0.78%)
Feb 12, 2020 56.67 57.12 55.11 55.58 541,680 -0.65(-1.16%)
Feb 11, 2020 54.78 56.46 54.46 56.24 780,262 +1.77(+3.24%)
Feb 10, 2020 53.38 54.99 53.31 54.47 804,877 +1.16(+2.18%)
Feb 07, 2020 54.45 54.46 53.15 53.31 666,645 -1.37(-2.51%)
Feb 06, 2020 54.49 55.14 53.92 54.68 619,729 +0.34(+0.62%)
Feb 05, 2020 54.27 55.15 53.84 54.34 1,020,765 +1.17(+2.20%)
Feb 04, 2020 58.78 58.82 52.43 53.17 3,029,955 -4.81(-8.30%)
Feb 03, 2020 57.27 58.42 56.74 57.98 970,026 +0.97(+1.70%)
Jan 31, 2020 60.44 60.45 56.98 57.01 944,631 -3.30(-5.48%)
Jan 30, 2020 60.66 61.36 59.98 60.32 517,043 -0.88(-1.44%)
Jan 29, 2020 60.55 61.58 60.46 61.20 610,968 +0.91(+1.51%)
Jan 28, 2020 59.33 60.57 59.17 60.29 397,940 +1.28(+2.16%)
Jan 27, 2020 58.10 59.42 57.64 59.01 695,696 -0.04(-0.07%)
Jan 24, 2020 58.81 59.81 58.40 59.05 612,714 +0.12(+0.20%)
Jan 23, 2020 58.61 59.44 58.01 58.94 586,991 +0.23(+0.39%)
Jan 22, 2020 58.21 59.11 58.15 58.70 494,930 +0.72(+1.24%)
Jan 21, 2020 58.89 58.94 56.81 57.98 635,853 -0.97(-1.65%)
Jan 17, 2020 58.58 59.20 58.25 58.95 1,001,999 +1.10(+1.89%)
Jan 16, 2020 57.69 58.21 56.95 57.86 508,726 +0.56(+0.97%)
Jan 15, 2020 56.35 57.48 56.29 57.30 622,867 +0.61(+1.08%)
Jan 14, 2020 55.93 56.70 55.62 56.69 448,026 +0.71(+1.27%)
Jan 13, 2020 55.44 56.22 55.23 55.98 587,394 +0.54(+0.97%)
Jan 10, 2020 55.68 56.10 55.15 55.44 568,882 -0.17(-0.31%)
Jan 09, 2020 56.59 56.68 55.21 55.61 715,324 -0.67(-1.19%)
Jan 08, 2020 55.52 56.73 55.52 56.28 620,502 +0.97(+1.75%)
Jan 07, 2020 55.38 55.81 55.06 55.31 518,694 -0.09(-0.16%)
Jan 06, 2020 54.42 55.57 53.89 55.40 573,638 +0.68(+1.25%)
Jan 03, 2020 54.82 55.31 54.27 54.72 486,527 -0.67(-1.21%)
Jan 02, 2020 55.14 55.59 54.61 55.39 685,599 +0.54(+0.98%)
Dec 31, 2019 54.41 55.26 54.18 54.85 759,828 +0.23(+0.42%)
Dec 30, 2019 54.12 54.81 53.18 54.62 545,642 +0.52(+0.96%)
Dec 27, 2019 54.80 54.92 53.90 54.10 499,437 -0.60(-1.09%)
Dec 26, 2019 55.95 56.12 54.59 54.70 482,546 -1.16(-2.08%)
Dec 24, 2019 56.00 56.57 55.76 55.86 252,998 -0.09(-0.15%)
Dec 23, 2019 56.80 57.02 55.64 55.95 471,620 -0.59(-1.04%)
Dec 20, 2019 56.99 57.56 56.33 56.53 1,051,765 -0.29(-0.51%)
Dec 19, 2019 56.79 57.34 56.45 56.82 596,993 -0.23(-0.40%)
Dec 18, 2019 57.69 58.00 56.85 57.05 625,225 -0.66(-1.15%)
Dec 17, 2019 57.19 57.93 56.75 57.72 920,612 +0.45(+0.79%)
Dec 16, 2019 56.88 57.80 56.78 57.26 768,337 +0.84(+1.48%)
Dec 13, 2019 55.91 57.35 55.46 56.43 950,157 +0.76(+1.36%)
Dec 12, 2019 55.62 56.53 55.36 55.67 1,000,145 +0.10(+0.17%)
Dec 11, 2019 55.40 55.95 54.93 55.57 626,604 -0.02(-0.03%)
Dec 10, 2019 56.15 56.21 55.24 55.59 823,185 -0.70(-1.24%)
Dec 09, 2019 56.44 56.78 56.11 56.29 629,565 -0.38(-0.68%)
Dec 06, 2019 56.43 57.01 55.98 56.68 622,290 +0.99(+1.78%)
Dec 05, 2019 55.47 56.27 55.29 55.69 624,217 +0.33(+0.59%)
Dec 04, 2019 54.66 55.57 54.54 55.36 913,162 +1.05(+1.93%)
Dec 03, 2019 54.52 54.81 53.63 54.32 951,753 -0.61(-1.12%)
Dec 02, 2019 56.15 56.20 54.66 54.93 539,715 -1.12(-2.00%)
Nov 29, 2019 57.19 57.45 55.92 56.05 327,554 -1.14(-2.00%)
Nov 27, 2019 57.25 58.28 56.65 57.20 952,449 -0.01(-0.02%)
Nov 26, 2019 55.07 57.24 54.97 57.21 1,231,469 +2.29(+4.18%)
Nov 25, 2019 55.02 55.83 54.65 54.91 659,305 -0.08(-0.14%)
Nov 22, 2019 54.66 55.17 54.36 54.99 430,383 +0.53(+0.97%)
Nov 21, 2019 55.66 55.66 54.38 54.46 541,935 -0.84(-1.53%)
Nov 20, 2019 55.89 56.37 54.95 55.31 797,790 -0.60(-1.06%)
Nov 19, 2019 55.95 56.50 54.71 55.90 756,968 +0.09(+0.15%)
Nov 18, 2019 56.10 56.37 55.12 55.81 820,472 -0.67(-1.19%)
Nov 15, 2019 56.52 57.01 55.25 56.49 874,519 +0.10(+0.17%)
Nov 14, 2019 54.55 56.60 54.31 56.39 1,241,673 +1.83(+3.36%)
Nov 13, 2019 55.49 55.81 54.34 54.56 832,800 -1.43(-2.55%)
Nov 12, 2019 55.45 56.34 55.19 55.99 1,217,208 +0.92(+1.67%)
Nov 11, 2019 55.37 55.67 54.16 55.07 1,481,843 -0.82(-1.46%)
Nov 08, 2019 57.45 57.65 55.58 55.88 1,120,810 -1.71(-2.97%)
Nov 07, 2019 59.88 60.79 57.43 57.59 1,482,443 -2.23(-3.72%)
Nov 06, 2019 62.83 63.22 59.02 59.82 2,156,880 -3.01(-4.80%)
Nov 05, 2019 62.62 65.11 59.66 62.83 4,605,082 -8.07(-11.38%)
Nov 04, 2019 71.51 71.59 69.66 70.90 1,167,159 -0.13(-0.19%)
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.