Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 56.75 57.51 55.62 56.40 1,458,833 -1.56(-2.69%)
Nov 27, 2020 57.97 58.78 56.53 57.96 360,970 +0.21(+0.36%)
Nov 25, 2020 59.36 59.36 57.50 57.75 538,833 -1.69(-2.85%)
Nov 24, 2020 58.25 60.22 57.81 59.44 1,050,304 +1.55(+2.68%)
Nov 23, 2020 57.04 58.15 55.13 57.89 1,084,333 +1.42(+2.52%)
Nov 20, 2020 55.69 57.27 55.69 56.47 816,785 +0.28(+0.49%)
Nov 19, 2020 55.04 56.73 53.69 56.19 636,268 +1.20(+2.18%)
Nov 18, 2020 54.95 56.36 54.67 54.99 966,515 +0.42(+0.77%)
Nov 17, 2020 54.67 54.88 52.53 54.57 384,341 -0.21(-0.38%)
Nov 16, 2020 54.81 55.94 54.15 54.78 640,337 +0.96(+1.78%)
Nov 13, 2020 52.78 54.13 52.54 53.82 363,759 +1.47(+2.80%)
Nov 12, 2020 52.89 54.15 51.56 52.35 406,335 -1.25(-2.34%)
Nov 11, 2020 52.67 53.74 51.63 53.60 420,785 +0.70(+1.32%)
Nov 10, 2020 51.80 53.54 51.32 52.91 591,456 +1.33(+2.57%)
Nov 09, 2020 55.47 56.42 51.39 51.58 725,851 +0.38(+0.75%)
Nov 06, 2020 51.93 52.34 50.29 51.20 414,625 -0.15(-0.30%)
Nov 05, 2020 50.35 51.85 50.35 51.35 370,322 +1.53(+3.07%)
Nov 04, 2020 48.57 50.65 48.57 49.82 388,169 +0.04(+0.09%)
Nov 03, 2020 48.63 50.11 47.00 49.77 560,985 +2.21(+4.65%)
Nov 02, 2020 47.35 48.33 46.84 47.56 588,488 +0.76(+1.63%)
Oct 30, 2020 48.74 49.98 46.06 46.80 1,039,635 -2.24(-4.57%)
Oct 29, 2020 49.21 52.25 48.36 49.04 1,123,312 +0.04(+0.07%)
Oct 28, 2020 49.47 50.40 48.67 49.00 552,707 -1.48(-2.93%)
Oct 27, 2020 50.49 51.29 49.99 50.48 418,723 -0.26(-0.51%)
Oct 26, 2020 51.29 51.88 49.66 50.74 397,160 -1.54(-2.95%)
Oct 23, 2020 53.04 53.30 51.41 52.28 271,020 -0.30(-0.56%)
Oct 22, 2020 51.75 52.79 50.86 52.58 543,479 +1.40(+2.73%)
Oct 21, 2020 52.38 52.38 50.63 51.18 603,362 -1.20(-2.29%)
Oct 20, 2020 53.04 54.00 52.24 52.38 424,666 -0.29(-0.54%)
Oct 19, 2020 52.75 54.22 52.54 52.66 376,852 -0.38(-0.71%)
Oct 16, 2020 53.35 54.47 52.88 53.04 451,923 -0.23(-0.44%)
Oct 15, 2020 51.25 53.48 51.20 53.27 560,843 +1.33(+2.57%)
Oct 14, 2020 52.89 53.67 51.91 51.94 612,741 -0.96(-1.81%)
Oct 13, 2020 52.83 53.91 52.15 52.90 599,806 -0.02(-0.03%)
Oct 12, 2020 52.49 53.24 52.32 52.92 419,065 +0.38(+0.72%)
Oct 09, 2020 54.31 54.80 52.43 52.54 544,608 -0.95(-1.77%)
Oct 08, 2020 53.57 53.83 52.63 53.49 451,137 +0.60(+1.13%)
Oct 07, 2020 52.17 53.69 52.11 52.89 498,120 +1.34(+2.61%)
Oct 06, 2020 53.61 53.85 51.14 51.55 591,794 -1.28(-2.42%)
Oct 05, 2020 51.93 52.98 51.31 52.83 477,626 +1.69(+3.31%)
Oct 02, 2020 49.24 51.42 49.06 51.13 402,900 +0.82(+1.64%)
Oct 01, 2020 50.84 51.34 49.21 50.31 682,035 -0.42(-0.83%)
Sep 30, 2020 51.56 52.91 50.00 50.73 715,027 -0.56(-1.10%)
Sep 29, 2020 51.94 51.94 50.29 51.29 375,029 -0.50(-0.97%)
Sep 28, 2020 50.90 51.83 50.24 51.80 418,369 +1.93(+3.88%)
Sep 25, 2020 48.17 50.11 47.82 49.86 535,898 +1.15(+2.35%)
Sep 24, 2020 50.18 51.00 48.69 48.72 430,092 -1.62(-3.22%)
Sep 23, 2020 51.28 51.72 50.02 50.34 660,769 -0.65(-1.28%)
Sep 22, 2020 50.28 51.20 49.90 50.99 500,472 +1.21(+2.43%)
Sep 21, 2020 49.23 50.50 48.37 49.78 1,363,283 -0.53(-1.05%)
Sep 18, 2020 50.92 51.07 49.61 50.31 1,306,189 -0.51(-1.00%)
Sep 17, 2020 50.44 51.33 49.73 50.82 563,415 -0.45(-0.87%)
Sep 16, 2020 52.47 52.68 51.17 51.27 570,714 -0.97(-1.85%)
Sep 15, 2020 52.33 53.11 51.27 52.23 626,216 +0.17(+0.33%)
Sep 14, 2020 52.63 52.83 51.77 52.06 506,456 +0.04(+0.07%)
Sep 11, 2020 53.75 53.92 50.85 52.03 821,440 -0.93(-1.76%)
Sep 10, 2020 52.63 54.32 51.81 52.96 1,934,773 +3.61(+7.31%)
Sep 09, 2020 49.68 49.94 48.28 49.35 517,425 -0.13(-0.25%)
Sep 08, 2020 47.97 50.14 47.88 49.48 716,744 +0.55(+1.13%)
Sep 04, 2020 50.53 50.60 47.42 48.92 528,331 -0.86(-1.73%)
Sep 03, 2020 51.69 51.89 49.12 49.78 725,056 -1.60(-3.12%)
Sep 02, 2020 51.17 51.49 49.71 51.38 573,166 +0.78(+1.54%)
Sep 01, 2020 49.77 51.50 49.43 50.61 530,757 +0.59(+1.18%)
Aug 31, 2020 51.09 51.40 48.55 50.02 1,036,024 -0.92(-1.81%)
Aug 28, 2020 51.22 52.30 50.49 50.94 758,080 +0.00(+0.00%)
Aug 27, 2020 51.01 52.20 50.39 50.94 479,618 +0.43(+0.85%)
Aug 26, 2020 50.97 51.64 50.27 50.51 378,026 -0.46(-0.90%)
Aug 25, 2020 52.30 52.49 50.93 50.96 430,281 -1.03(-1.98%)
Aug 24, 2020 51.46 52.09 50.85 51.99 752,315 +1.23(+2.43%)
Aug 21, 2020 50.32 51.88 50.13 50.76 744,782 +0.00(+0.00%)
Aug 20, 2020 50.27 51.84 50.27 50.76 429,744 -0.22(-0.44%)
Aug 19, 2020 50.92 51.31 49.89 50.98 517,081 +0.30(+0.60%)
Aug 18, 2020 51.01 51.23 49.87 50.68 618,231 -0.65(-1.27%)
Aug 17, 2020 52.57 52.79 51.14 51.33 498,697 -0.98(-1.88%)
Aug 14, 2020 51.89 52.63 51.39 52.32 366,636 +0.04(+0.09%)
Aug 13, 2020 52.42 53.21 51.20 52.27 943,562 -0.71(-1.33%)
Aug 12, 2020 52.10 53.60 51.59 52.98 1,931,538 +1.74(+3.39%)
Aug 11, 2020 51.64 52.58 51.12 51.24 1,164,187 +0.37(+0.72%)
Aug 10, 2020 49.17 51.34 48.97 50.87 1,394,805 +2.00(+4.08%)
Aug 07, 2020 48.32 48.94 47.94 48.88 755,063 +0.28(+0.57%)
Aug 06, 2020 48.26 48.98 47.47 48.60 790,762 +0.38(+0.80%)
Aug 05, 2020 47.16 48.43 46.09 48.22 1,028,765 +1.49(+3.20%)
Aug 04, 2020 46.15 47.38 46.05 46.72 722,324 +0.55(+1.18%)
Aug 03, 2020 47.07 47.47 46.10 46.18 1,293,884 -0.52(-1.11%)
Jul 31, 2020 46.53 47.32 45.54 46.70 1,754,401 -0.52(-1.10%)
Jul 30, 2020 48.32 50.03 46.59 47.21 1,541,667 -1.46(-3.00%)
Jul 29, 2020 43.85 50.29 43.85 48.67 4,648,102 +8.25(+20.41%)
Jul 28, 2020 40.83 41.74 40.42 40.42 691,130 -0.72(-1.74%)
Jul 27, 2020 40.23 41.25 39.75 41.14 736,170 +1.14(+2.84%)
Jul 24, 2020 40.16 40.65 39.38 40.00 484,527 -0.21(-0.53%)
Jul 23, 2020 39.41 40.87 39.25 40.22 534,659 +0.46(+1.15%)
Jul 22, 2020 38.70 39.97 38.49 39.76 424,704 +0.66(+1.69%)
Jul 21, 2020 38.57 39.63 38.52 39.10 385,995 +0.97(+2.53%)
Jul 20, 2020 38.30 38.52 37.67 38.13 349,571 -0.47(-1.23%)
Jul 17, 2020 39.77 39.98 38.48 38.61 453,686 -0.81(-2.04%)
Jul 16, 2020 39.80 40.34 38.74 39.41 476,493 -0.77(-1.92%)
Jul 15, 2020 39.82 40.68 39.07 40.18 802,797 +1.85(+4.83%)
Jul 14, 2020 37.81 38.64 37.27 38.33 667,508 +0.38(+0.99%)
Jul 13, 2020 39.78 40.16 37.93 37.95 537,163 -1.51(-3.83%)
Jul 10, 2020 39.29 39.92 38.62 39.46 410,887 +0.26(+0.66%)
Jul 09, 2020 39.04 39.52 38.61 39.21 579,751 -0.01(-0.02%)
Jul 08, 2020 38.70 39.43 38.23 39.21 645,644 +0.33(+0.85%)
Jul 07, 2020 39.67 39.73 38.27 38.88 939,786 -1.42(-3.53%)
Jul 06, 2020 41.37 41.37 39.64 40.31 614,363 +0.28(+0.69%)
Jul 02, 2020 41.88 42.44 39.86 40.03 461,508 -0.50(-1.24%)
Jul 01, 2020 40.42 41.68 39.70 40.53 668,103 -0.10(-0.24%)
Jun 30, 2020 41.09 41.61 40.31 40.63 695,253 -0.98(-2.37%)
Jun 29, 2020 40.48 41.91 39.44 41.61 725,457 +1.95(+4.92%)
Jun 26, 2020 38.90 39.74 38.35 39.66 2,107,405 +0.18(+0.45%)
Jun 25, 2020 37.74 39.59 37.50 39.48 590,497 +1.21(+3.16%)
Jun 24, 2020 38.98 39.38 37.16 38.27 536,632 -1.44(-3.63%)
Jun 23, 2020 39.87 40.10 38.99 39.72 449,138 +0.73(+1.88%)
Jun 22, 2020 37.69 39.66 36.86 38.98 716,887 +1.16(+3.08%)
Jun 19, 2020 39.30 40.12 37.76 37.82 1,564,881 -1.00(-2.58%)
Jun 18, 2020 39.39 40.35 38.53 38.82 716,819 -0.83(-2.10%)
Jun 17, 2020 40.67 40.67 39.44 39.65 628,920 -1.03(-2.53%)
Jun 16, 2020 41.40 41.48 38.73 40.68 2,225,318 +1.39(+3.55%)
Jun 15, 2020 36.82 39.66 36.35 39.29 994,684 +0.35(+0.90%)
Jun 12, 2020 40.04 40.24 37.63 38.94 752,036 +1.40(+3.74%)
Jun 11, 2020 37.80 39.26 36.38 37.53 938,648 -3.26(-8.00%)
Jun 10, 2020 43.34 43.73 40.09 40.80 968,851 -2.54(-5.86%)
Jun 09, 2020 43.10 44.79 42.09 43.34 1,297,192 -0.72(-1.64%)
Jun 08, 2020 43.14 44.35 42.95 44.06 1,808,797 +3.32(+8.14%)
Jun 05, 2020 40.99 43.96 40.33 40.74 1,430,368 +1.72(+4.40%)
Jun 04, 2020 35.92 39.56 35.76 39.03 1,782,058 +3.54(+9.98%)
Jun 03, 2020 35.20 35.80 34.82 35.49 1,079,419 +1.12(+3.25%)
Jun 02, 2020 33.72 34.83 33.24 34.37 847,907 +0.99(+2.97%)
Jun 01, 2020 33.04 33.60 32.45 33.38 827,686 +0.38(+1.14%)
May 29, 2020 32.05 33.76 31.63 33.00 847,327 +0.60(+1.85%)
May 28, 2020 34.49 34.49 32.16 32.40 624,547 -1.91(-5.58%)
May 27, 2020 33.68 35.30 32.56 34.32 822,993 +1.85(+5.70%)
May 26, 2020 31.99 33.15 31.74 32.47 522,635 +2.08(+6.86%)
May 22, 2020 30.24 30.55 29.66 30.38 535,171 +0.25(+0.83%)
May 21, 2020 30.18 30.99 29.17 30.13 1,469,743 -0.05(-0.18%)
May 20, 2020 29.59 30.69 29.43 30.18 784,181 +1.33(+4.62%)
May 19, 2020 29.60 30.18 28.85 28.85 588,868 -0.98(-3.30%)
May 18, 2020 30.47 30.65 29.51 29.84 1,063,353 +1.85(+6.61%)
May 15, 2020 28.30 28.42 27.48 27.99 1,043,724 -0.70(-2.43%)
May 14, 2020 25.66 28.96 25.45 28.68 1,321,852 +2.14(+8.05%)
May 13, 2020 29.08 29.15 25.43 26.55 1,944,396 -2.87(-9.76%)
May 12, 2020 30.85 31.05 29.27 29.42 1,076,263 -1.44(-4.67%)
May 11, 2020 31.27 31.77 30.29 30.86 1,039,448 -1.14(-3.55%)
May 08, 2020 30.99 32.57 30.88 31.99 1,345,367 +2.17(+7.29%)
May 07, 2020 28.33 31.09 27.17 29.82 1,755,150 +4.07(+15.80%)
May 06, 2020 26.33 26.89 25.64 25.75 792,120 -0.54(-2.04%)
May 05, 2020 28.42 28.74 26.02 26.29 813,116 -1.39(-5.04%)
May 04, 2020 26.48 27.90 25.85 27.68 857,826 +0.40(+1.47%)
May 01, 2020 27.02 27.35 26.50 27.28 1,404,644 -1.25(-4.39%)
Apr 30, 2020 28.09 28.74 27.06 28.53 1,447,379 -0.38(-1.30%)
Apr 29, 2020 26.53 29.42 26.14 28.91 1,995,861 +3.93(+15.75%)
Apr 28, 2020 25.23 25.82 24.36 24.97 816,054 +0.99(+4.14%)
Apr 27, 2020 23.38 24.53 23.26 23.98 669,887 +1.00(+4.36%)
Apr 24, 2020 21.73 23.35 21.73 22.98 1,176,371 +1.39(+6.46%)
Apr 23, 2020 21.05 22.33 20.78 21.58 653,223 +0.46(+2.20%)
Apr 22, 2020 21.31 21.62 20.73 21.12 503,724 +0.32(+1.55%)
Apr 21, 2020 21.33 21.95 20.62 20.80 1,139,202 -1.30(-5.87%)
Apr 20, 2020 21.42 22.69 20.83 22.09 1,057,109 +0.11(+0.49%)
Apr 17, 2020 21.69 22.57 21.26 21.99 1,023,369 +1.41(+6.87%)
Apr 16, 2020 20.72 21.01 19.77 20.57 637,758 -0.21(-1.03%)
Apr 15, 2020 21.89 22.40 20.74 20.79 1,105,580 -2.42(-10.44%)
Apr 14, 2020 22.63 23.54 22.18 23.21 1,464,574 +1.14(+5.14%)
Apr 13, 2020 22.32 22.32 21.16 22.08 872,167 -0.49(-2.18%)
Apr 09, 2020 22.32 23.73 21.78 22.57 1,130,403 +1.40(+6.63%)
Apr 08, 2020 20.56 21.44 20.23 21.16 1,381,944 +0.71(+3.45%)
Apr 07, 2020 20.22 22.16 20.06 20.46 1,594,556 +0.66(+3.34%)
Apr 06, 2020 17.78 19.93 17.69 19.80 1,286,986 +3.15(+18.90%)
Apr 03, 2020 16.96 17.41 16.42 16.65 1,325,794 -0.49(-2.87%)
Apr 02, 2020 17.66 18.40 16.83 17.14 1,229,183 -0.51(-2.89%)
Apr 01, 2020 19.27 19.64 17.57 17.65 1,589,299 -2.72(-13.35%)
Mar 31, 2020 20.07 21.14 19.86 20.37 1,735,264 +0.21(+1.02%)
Mar 30, 2020 20.80 21.05 19.09 20.16 1,357,265 -0.98(-4.65%)
Mar 27, 2020 19.97 21.69 19.51 21.15 1,434,506 -0.04(-0.17%)
Mar 26, 2020 21.82 22.96 20.78 21.18 1,560,924 -0.06(-0.29%)
Mar 25, 2020 18.91 21.73 18.46 21.24 1,961,822 +2.64(+14.18%)
Mar 24, 2020 15.16 18.74 14.85 18.61 2,246,086 +4.55(+32.38%)
Mar 23, 2020 13.27 15.17 11.63 14.06 2,663,894 +0.64(+4.80%)
Mar 20, 2020 16.44 17.88 13.23 13.41 2,506,863 -2.90(-17.76%)
Mar 19, 2020 16.10 17.61 14.94 16.31 2,126,154 -0.09(-0.55%)
Mar 18, 2020 18.19 18.59 16.02 16.40 2,305,863 -3.10(-15.92%)
Mar 17, 2020 21.85 21.95 17.98 19.50 3,380,845 -2.09(-9.67%)
Mar 16, 2020 24.73 24.94 21.35 21.59 1,742,035 -5.29(-19.68%)
Mar 13, 2020 26.10 27.00 23.26 26.88 1,640,513 +2.11(+8.54%)
Mar 12, 2020 25.16 26.02 23.66 24.77 1,633,439 -2.12(-7.90%)
Mar 11, 2020 29.27 29.83 26.10 26.89 1,710,469 -3.08(-10.27%)
Mar 10, 2020 29.36 30.02 28.93 29.97 1,277,203 +1.04(+3.61%)
Mar 09, 2020 29.24 30.29 28.55 28.92 1,109,276 -2.10(-6.76%)
Mar 06, 2020 30.54 31.87 30.52 31.02 1,166,607 -0.99(-3.09%)
Mar 05, 2020 33.07 33.33 30.88 32.01 1,507,166 -1.68(-4.98%)
Mar 04, 2020 34.00 34.00 32.60 33.69 1,122,290 +0.10(+0.29%)
Mar 03, 2020 34.60 35.24 33.16 33.59 1,104,546 -0.98(-2.84%)
Mar 02, 2020 35.32 35.32 33.39 34.57 1,767,820 -0.52(-1.47%)
Feb 28, 2020 35.86 36.11 34.08 35.09 2,397,104 -1.45(-3.96%)
Feb 27, 2020 35.68 37.43 35.20 36.53 1,574,934 -0.49(-1.33%)
Feb 26, 2020 38.48 38.48 36.74 37.02 1,294,924 -1.07(-2.81%)
Feb 25, 2020 38.59 38.68 37.52 38.10 1,661,253 -0.52(-1.34%)
Feb 24, 2020 36.61 38.97 36.39 38.61 2,417,871 -0.04(-0.12%)
Feb 21, 2020 40.25 40.47 38.49 38.66 2,166,092 -1.89(-4.66%)
Feb 20, 2020 43.84 44.21 39.45 40.55 5,748,295 -9.55(-19.06%)
Feb 19, 2020 51.50 51.73 49.90 50.09 1,188,447 -1.25(-2.43%)
Feb 18, 2020 52.02 52.24 51.18 51.34 821,630 -0.58(-1.12%)
Feb 14, 2020 52.16 52.51 51.41 51.92 470,431 -0.11(-0.21%)
Feb 13, 2020 51.61 52.29 51.54 52.03 465,808 +0.40(+0.78%)
Feb 12, 2020 52.64 53.06 51.19 51.63 583,161 -0.61(-1.16%)
Feb 11, 2020 50.88 52.44 50.59 52.24 840,013 +1.64(+3.24%)
Feb 10, 2020 49.59 51.08 49.51 50.59 866,514 +1.08(+2.18%)
Feb 07, 2020 50.58 50.59 49.37 49.51 717,696 -1.28(-2.51%)
Feb 06, 2020 50.61 51.22 50.09 50.79 667,187 +0.31(+0.62%)
Feb 05, 2020 50.41 51.23 50.01 50.48 1,098,934 +1.09(+2.20%)
Feb 04, 2020 54.60 54.64 48.70 49.39 3,261,984 -4.47(-8.30%)
Feb 03, 2020 53.20 54.26 52.70 53.86 1,044,309 +0.90(+1.70%)
Jan 31, 2020 56.14 56.15 52.92 52.96 1,016,970 -3.07(-5.48%)
Jan 30, 2020 56.35 56.99 55.72 56.03 556,638 -0.82(-1.44%)
Jan 29, 2020 56.24 57.20 56.16 56.85 657,755 +0.85(+1.51%)
Jan 28, 2020 55.11 56.26 54.96 56.00 428,414 +1.19(+2.16%)
Jan 27, 2020 53.97 55.19 53.54 54.81 748,972 -0.04(-0.07%)
Jan 24, 2020 54.63 55.55 54.24 54.85 659,635 +0.11(+0.20%)
Jan 23, 2020 54.44 55.21 53.89 54.74 631,942 +0.21(+0.39%)
Jan 22, 2020 54.07 54.90 54.01 54.53 532,831 +0.67(+1.24%)
Jan 21, 2020 54.70 54.75 52.77 53.86 684,546 -0.90(-1.65%)
Jan 17, 2020 54.41 54.99 54.11 54.76 1,078,730 +1.02(+1.89%)
Jan 16, 2020 53.58 54.06 52.90 53.74 547,684 +0.52(+0.97%)
Jan 15, 2020 52.34 53.40 52.29 53.23 670,566 +0.57(+1.08%)
Jan 14, 2020 51.95 52.66 51.66 52.66 482,335 +0.66(+1.27%)
Jan 13, 2020 51.50 52.22 51.30 52.00 632,376 +0.50(+0.97%)
Jan 10, 2020 51.72 52.11 51.23 51.50 612,446 -0.16(-0.31%)
Jan 09, 2020 52.57 52.65 51.28 51.66 770,103 -0.62(-1.19%)
Jan 08, 2020 51.57 52.69 51.57 52.28 668,019 +0.90(+1.75%)
Jan 07, 2020 51.44 51.84 51.15 51.38 558,415 -0.08(-0.16%)
Jan 06, 2020 50.55 51.62 50.06 51.46 617,566 +0.63(+1.25%)
Jan 03, 2020 50.92 51.38 50.41 50.83 523,785 -0.62(-1.21%)
Jan 02, 2020 51.22 51.64 50.73 51.45 738,102 +0.50(+0.98%)
Dec 31, 2019 50.54 51.33 50.33 50.95 818,015 +0.21(+0.42%)
Dec 30, 2019 50.27 50.92 49.40 50.74 587,427 +0.48(+0.96%)
Dec 27, 2019 50.90 51.01 50.07 50.26 537,684 -0.55(-1.09%)
Dec 26, 2019 51.97 52.13 50.71 50.81 519,498 -1.08(-2.08%)
Dec 24, 2019 52.01 52.55 51.79 51.89 272,372 -0.08(-0.15%)
Dec 23, 2019 52.76 52.97 51.68 51.97 507,736 -0.54(-1.04%)
Dec 20, 2019 52.94 53.47 52.33 52.51 1,132,308 -0.27(-0.51%)
Dec 19, 2019 52.75 53.26 52.43 52.78 642,710 -0.21(-0.40%)
Dec 18, 2019 53.58 53.88 52.81 52.99 673,104 -0.62(-1.15%)
Dec 17, 2019 53.12 53.81 52.71 53.61 991,112 +0.42(+0.79%)
Dec 16, 2019 52.83 53.69 52.74 53.19 827,175 +0.78(+1.48%)
Dec 13, 2019 51.93 53.27 51.51 52.42 1,022,919 +0.70(+1.36%)
Dec 12, 2019 51.67 52.51 51.43 51.71 1,076,735 +0.09(+0.17%)
Dec 11, 2019 51.46 51.97 51.02 51.62 674,589 -0.02(-0.03%)
Dec 10, 2019 52.16 52.21 51.31 51.64 886,223 -0.65(-1.24%)
Dec 09, 2019 52.42 52.74 52.12 52.29 677,777 -0.36(-0.68%)
Dec 06, 2019 52.42 52.95 52.00 52.65 669,944 +0.92(+1.78%)
Dec 05, 2019 51.52 52.26 51.35 51.73 672,019 +0.30(+0.59%)
Dec 04, 2019 50.77 51.61 50.66 51.43 983,091 +0.97(+1.93%)
Dec 03, 2019 50.64 50.91 49.82 50.45 1,024,637 -0.57(-1.12%)
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.