Skip to main content

Aarons Holdings Company (NY: AAN )

10.05 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 57.43 57.58 56.22 56.60 509,282 -0.60(-1.05%)
Aug 29, 2019 57.06 57.43 56.46 57.20 353,075 +0.67(+1.19%)
Aug 28, 2019 55.26 56.73 54.92 56.53 392,587 +0.97(+1.75%)
Aug 27, 2019 56.70 56.70 55.44 55.56 646,992 -0.42(-0.76%)
Aug 26, 2019 55.23 56.08 54.53 55.98 532,662 +1.12(+2.04%)
Aug 23, 2019 56.46 57.14 54.64 54.86 489,119 -2.11(-3.70%)
Aug 22, 2019 56.90 57.78 56.84 56.97 474,177 +0.31(+0.55%)
Aug 21, 2019 56.54 57.06 56.41 56.66 431,157 +0.78(+1.39%)
Aug 20, 2019 56.98 56.98 55.78 55.88 465,506 -0.95(-1.68%)
Aug 19, 2019 57.38 57.67 56.82 56.84 484,688 +0.02(+0.03%)
Aug 16, 2019 55.39 57.02 55.28 56.82 630,939 +1.64(+2.98%)
Aug 15, 2019 56.54 56.54 54.80 55.18 444,158 -1.19(-2.11%)
Aug 14, 2019 55.84 57.03 55.55 56.37 997,377 -0.69(-1.21%)
Aug 13, 2019 55.65 57.31 55.35 57.06 379,208 +1.09(+1.96%)
Aug 12, 2019 56.68 56.82 55.69 55.96 399,433 -1.22(-2.13%)
Aug 09, 2019 57.59 58.76 57.12 57.18 816,596 -0.62(-1.07%)
Aug 08, 2019 56.95 58.21 56.82 57.80 602,150 +1.33(+2.36%)
Aug 07, 2019 55.43 56.75 55.24 56.46 585,627 +0.37(+0.66%)
Aug 06, 2019 54.65 56.09 54.35 56.09 717,061 +1.75(+3.22%)
Aug 05, 2019 53.43 54.58 52.57 54.35 981,431 +0.10(+0.18%)
Aug 02, 2019 55.03 55.54 53.88 54.25 587,102 -1.04(-1.88%)
Aug 01, 2019 56.37 57.81 54.99 55.29 784,765 -0.37(-0.67%)
Jul 31, 2019 56.01 57.10 55.33 55.66 788,332 -0.11(-0.19%)
Jul 30, 2019 54.73 56.12 53.11 55.77 844,449 -0.41(-0.72%)
Jul 29, 2019 56.14 56.37 55.26 56.17 720,441 -0.40(-0.70%)
Jul 26, 2019 56.03 56.69 55.39 56.57 651,102 +1.42(+2.58%)
Jul 25, 2019 60.42 60.42 54.30 55.15 1,464,094 -2.23(-3.89%)
Jul 24, 2019 55.59 57.40 55.18 57.38 1,050,026 +1.39(+2.49%)
Jul 23, 2019 55.92 56.11 55.47 55.99 594,201 +0.34(+0.62%)
Jul 22, 2019 55.99 56.96 55.60 55.64 638,413 -0.24(-0.43%)
Jul 19, 2019 56.05 56.75 55.82 55.88 590,047 -0.25(-0.44%)
Jul 18, 2019 55.60 56.31 55.23 56.13 508,008 +0.38(+0.68%)
Jul 17, 2019 56.45 56.54 55.26 55.75 627,184 -0.91(-1.60%)
Jul 16, 2019 56.78 57.72 56.63 56.66 632,037 +0.05(+0.09%)
Jul 15, 2019 56.01 56.82 55.49 56.61 581,642 +0.60(+1.07%)
Jul 12, 2019 54.86 56.31 54.74 56.01 625,389 +1.31(+2.39%)
Jul 11, 2019 55.86 55.90 54.06 54.70 833,027 -1.25(-2.24%)
Jul 10, 2019 55.63 56.13 55.17 55.95 629,931 +0.80(+1.46%)
Jul 09, 2019 55.93 56.32 55.04 55.15 438,717 -1.01(-1.79%)
Jul 08, 2019 56.57 56.76 55.73 56.16 864,440 -0.56(-0.98%)
Jul 05, 2019 56.43 56.93 56.16 56.71 507,583 +0.18(+0.31%)
Jul 03, 2019 56.12 56.70 55.81 56.54 327,137 +0.63(+1.12%)
Jul 02, 2019 55.42 56.25 55.10 55.91 643,363 +0.39(+0.70%)
Jul 01, 2019 54.87 56.29 54.77 55.52 1,005,147 +1.31(+2.41%)
Jun 28, 2019 53.56 54.25 53.45 54.21 3,785,524 +0.38(+0.71%)
Jun 27, 2019 54.13 54.52 53.40 53.83 761,055 -0.16(-0.29%)
Jun 26, 2019 53.86 54.30 53.09 53.99 650,890 +0.08(+0.15%)
Jun 25, 2019 54.90 55.03 53.75 53.91 719,526 -0.46(-0.84%)
Jun 24, 2019 54.65 55.33 54.16 54.37 760,031 +0.25(+0.46%)
Jun 21, 2019 53.90 54.35 53.46 54.13 1,062,062 -0.04(-0.07%)
Jun 20, 2019 54.39 55.11 53.77 54.16 609,383 +0.07(+0.13%)
Jun 19, 2019 53.54 54.36 52.54 54.09 604,545 +0.67(+1.26%)
Jun 18, 2019 54.02 54.21 53.02 53.42 667,526 -0.34(-0.64%)
Jun 17, 2019 54.00 54.00 53.16 53.76 898,936 +0.27(+0.51%)
Jun 14, 2019 53.66 53.86 52.96 53.49 504,978 -0.42(-0.79%)
Jun 13, 2019 53.33 53.91 52.62 53.91 1,274,923 +0.81(+1.53%)
Jun 12, 2019 52.60 53.60 52.53 53.10 805,327 +0.97(+1.86%)
Jun 11, 2019 52.66 53.30 51.74 52.13 657,851 -0.16(-0.30%)
Jun 10, 2019 50.28 53.37 50.09 52.29 1,294,851 +3.10(+6.30%)
Jun 07, 2019 48.46 49.35 48.26 49.19 533,863 +0.88(+1.83%)
Jun 06, 2019 48.53 48.70 47.67 48.31 623,921 -0.22(-0.45%)
Jun 05, 2019 48.45 49.42 47.80 48.53 588,672 +0.08(+0.16%)
Jun 04, 2019 47.41 48.48 47.22 48.45 659,226 +1.50(+3.20%)
Jun 03, 2019 46.97 47.48 46.45 46.95 549,097 -0.07(-0.15%)
May 31, 2019 47.67 47.97 46.67 47.02 665,035 -1.24(-2.58%)
May 30, 2019 48.33 48.74 47.79 48.26 327,823 +0.29(+0.61%)
May 29, 2019 48.14 48.27 47.30 47.97 402,315 -0.62(-1.27%)
May 28, 2019 48.10 49.13 47.99 48.59 492,412 +0.53(+1.10%)
May 24, 2019 47.35 48.43 47.34 48.06 617,799 +1.01(+2.14%)
May 23, 2019 48.17 48.17 46.85 47.05 547,588 -1.70(-3.49%)
May 22, 2019 49.30 49.66 48.49 48.76 389,555 -0.86(-1.73%)
May 21, 2019 48.53 49.80 48.42 49.61 685,834 +1.35(+2.80%)
May 20, 2019 47.68 48.86 47.33 48.26 759,774 +0.22(+0.46%)
May 17, 2019 48.34 49.21 47.79 48.04 797,113 -0.58(-1.20%)
May 16, 2019 48.14 48.88 47.82 48.63 828,282 +0.74(+1.55%)
May 15, 2019 47.70 48.25 47.24 47.88 574,817 -0.19(-0.40%)
May 14, 2019 48.02 48.37 47.49 48.08 396,769 +0.24(+0.50%)
May 13, 2019 48.99 49.20 47.25 47.84 659,747 -1.90(-3.82%)
May 10, 2019 49.98 49.98 48.56 49.74 641,927 -0.35(-0.71%)
May 09, 2019 50.74 51.07 49.77 50.09 692,133 -0.73(-1.44%)
May 08, 2019 51.44 51.70 50.74 50.82 329,864 -0.63(-1.22%)
May 07, 2019 51.87 52.54 51.04 51.45 382,966 -0.82(-1.57%)
May 06, 2019 51.20 52.53 51.19 52.27 509,269 +0.41(+0.78%)
May 03, 2019 50.39 52.09 49.98 51.87 799,718 +1.60(+3.18%)
May 02, 2019 48.21 50.28 47.94 50.27 568,385 +2.04(+4.23%)
May 01, 2019 49.15 49.15 48.18 48.23 455,453 -0.94(-1.90%)
Apr 30, 2019 49.20 49.75 48.56 49.16 771,015 -0.59(-1.19%)
Apr 29, 2019 50.15 50.51 49.15 49.76 842,208 -0.62(-1.23%)
Apr 26, 2019 52.50 52.52 49.10 50.37 1,190,516 -1.76(-3.37%)
Apr 25, 2019 48.60 52.71 48.18 52.13 2,212,055 +5.10(+10.85%)
Apr 24, 2019 46.85 47.55 46.48 47.03 519,067 +0.31(+0.66%)
Apr 23, 2019 46.16 47.09 45.73 46.72 429,580 +0.87(+1.89%)
Apr 22, 2019 46.82 47.32 45.84 45.85 288,790 -1.09(-2.31%)
Apr 18, 2019 46.95 47.27 46.38 46.94 335,859 -0.13(-0.28%)
Apr 17, 2019 47.04 47.61 46.82 47.07 429,737 +0.31(+0.66%)
Apr 16, 2019 46.90 47.12 46.58 46.76 358,287 +0.10(+0.21%)
Apr 15, 2019 46.86 47.12 46.27 46.67 316,138 -0.24(-0.51%)
Apr 12, 2019 47.20 47.41 46.62 46.90 212,050 -0.12(-0.26%)
Apr 11, 2019 47.34 47.42 46.91 47.03 367,422 -0.24(-0.50%)
Apr 10, 2019 46.83 47.48 46.67 47.27 323,530 +0.58(+1.25%)
Apr 09, 2019 47.12 47.64 46.58 46.68 300,850 -0.60(-1.27%)
Apr 08, 2019 47.14 47.29 46.47 47.28 337,707 +0.04(+0.09%)
Apr 05, 2019 46.91 47.46 46.72 47.24 495,802 +0.42(+0.91%)
Apr 04, 2019 46.70 47.20 46.50 46.82 483,825 +0.13(+0.28%)
Apr 03, 2019 46.67 46.96 46.28 46.68 253,385 +0.43(+0.94%)
Apr 02, 2019 47.10 47.23 45.97 46.25 368,310 -0.85(-1.80%)
Apr 01, 2019 46.87 47.70 46.67 47.10 674,396 +0.66(+1.43%)
Mar 29, 2019 45.98 46.78 45.67 46.44 890,904 +0.64(+1.39%)
Mar 28, 2019 45.53 46.18 45.38 45.80 487,254 +0.58(+1.29%)
Mar 27, 2019 44.86 45.59 44.57 45.22 367,593 +0.27(+0.61%)
Mar 26, 2019 44.86 45.73 44.67 44.94 503,195 +0.18(+0.39%)
Mar 25, 2019 44.23 45.08 43.59 44.77 569,800 +0.47(+1.06%)
Mar 22, 2019 44.93 45.48 44.30 44.30 536,015 -0.84(-1.86%)
Mar 21, 2019 44.71 45.29 44.30 45.14 652,303 +0.26(+0.57%)
Mar 20, 2019 44.99 45.53 44.00 44.88 654,304 -0.13(-0.29%)
Mar 19, 2019 45.80 46.24 44.92 45.01 541,607 -0.67(-1.47%)
Mar 18, 2019 45.59 46.24 45.11 45.69 474,358 +0.07(+0.15%)
Mar 15, 2019 47.19 47.56 45.59 45.61 1,953,987 -1.40(-2.99%)
Mar 14, 2019 46.89 47.15 46.30 47.02 415,126 +0.15(+0.32%)
Mar 13, 2019 46.58 47.16 46.19 46.87 901,080 +0.44(+0.95%)
Mar 12, 2019 47.08 47.38 46.02 46.43 377,242 -0.55(-1.17%)
Mar 11, 2019 46.85 47.12 46.39 46.97 1,128,722 +0.38(+0.81%)
Mar 08, 2019 47.17 47.29 46.31 46.59 448,794 -0.86(-1.80%)
Mar 07, 2019 47.59 47.68 47.13 47.45 545,584 -0.25(-0.52%)
Mar 06, 2019 48.02 48.25 47.66 47.70 599,408 -0.10(-0.20%)
Mar 05, 2019 48.02 48.41 47.20 47.80 388,049 -0.13(-0.28%)
Mar 04, 2019 48.59 48.82 47.18 47.93 594,859 -0.49(-1.02%)
Mar 01, 2019 48.47 49.21 47.72 48.42 376,185 +0.49(+1.03%)
Feb 28, 2019 48.02 48.39 47.30 47.93 666,736 -0.07(-0.15%)
Feb 27, 2019 48.49 49.47 47.99 48.00 484,053 -0.56(-1.15%)
Feb 26, 2019 47.88 48.72 47.70 48.55 593,508 +0.68(+1.42%)
Feb 25, 2019 48.90 49.21 47.83 47.87 766,305 -0.65(-1.35%)
Feb 22, 2019 48.20 48.55 48.02 48.53 504,525 +0.70(+1.46%)
Feb 21, 2019 48.21 48.65 47.25 47.83 571,808 +0.41(+0.88%)
Feb 20, 2019 46.49 47.57 46.15 47.42 570,605 +0.89(+1.92%)
Feb 19, 2019 46.68 47.25 45.91 46.52 751,596 -0.28(-0.60%)
Feb 15, 2019 47.46 47.57 44.79 46.81 1,616,428 -0.69(-1.45%)
Feb 14, 2019 42.71 48.48 41.32 47.50 1,725,854 +3.00(+6.75%)
Feb 13, 2019 45.01 45.20 44.20 44.49 925,384 -0.43(-0.96%)
Feb 12, 2019 44.95 45.36 44.60 44.93 717,583 +0.35(+0.79%)
Feb 11, 2019 44.14 44.97 44.14 44.57 758,834 +0.49(+1.12%)
Feb 08, 2019 43.78 44.30 43.51 44.08 490,932 +0.03(+0.06%)
Feb 07, 2019 44.29 44.51 43.38 44.05 739,658 -0.44(-0.99%)
Feb 06, 2019 45.43 45.61 44.38 44.49 533,248 -0.75(-1.66%)
Feb 05, 2019 44.89 45.46 44.62 45.24 884,626 +0.51(+1.14%)
Feb 04, 2019 44.20 44.79 43.90 44.73 550,860 +0.77(+1.75%)
Feb 01, 2019 44.30 44.58 43.64 43.96 602,167 -0.23(-0.52%)
Jan 31, 2019 43.70 44.46 43.28 44.19 566,516 +0.41(+0.93%)
Jan 30, 2019 43.69 44.03 42.76 43.79 602,481 +0.43(+1.00%)
Jan 29, 2019 42.94 43.75 41.90 43.35 622,438 -0.42(-0.97%)
Jan 28, 2019 43.98 44.14 42.99 43.78 421,703 -0.36(-0.82%)
Jan 25, 2019 44.21 44.57 43.86 44.14 538,847 +0.52(+1.19%)
Jan 24, 2019 42.10 43.67 41.85 43.62 537,894 +1.65(+3.93%)
Jan 23, 2019 42.58 42.88 41.53 41.97 464,258 -0.53(-1.25%)
Jan 22, 2019 42.44 43.27 42.30 42.50 431,401 -0.26(-0.62%)
Jan 18, 2019 42.05 43.30 41.86 42.76 554,252 +0.94(+2.26%)
Jan 17, 2019 41.27 42.11 41.06 41.82 665,762 +0.34(+0.83%)
Jan 16, 2019 40.62 41.73 40.34 41.47 503,220 +0.89(+2.20%)
Jan 15, 2019 40.91 41.32 40.39 40.58 526,619 -0.17(-0.41%)
Jan 14, 2019 40.60 41.24 40.42 40.75 356,236 -0.29(-0.71%)
Jan 11, 2019 40.84 41.54 40.63 41.04 318,641 +0.13(+0.32%)
Jan 10, 2019 40.63 40.96 40.09 40.91 430,280 -0.08(-0.19%)
Jan 09, 2019 40.34 41.26 40.07 40.99 557,121 +0.91(+2.27%)
Jan 08, 2019 39.99 40.21 39.01 40.08 348,019 +0.47(+1.18%)
Jan 07, 2019 38.89 40.16 38.53 39.61 502,705 +0.78(+2.00%)
Jan 04, 2019 38.33 39.27 37.75 38.83 726,090 +1.09(+2.88%)
Jan 03, 2019 37.88 38.38 36.93 37.75 647,644 -0.64(-1.66%)
Jan 02, 2019 36.50 38.42 36.38 38.38 894,381 +1.26(+3.40%)
Dec 31, 2018 37.33 37.67 36.16 37.12 554,139 -0.01(-0.02%)
Dec 28, 2018 36.79 37.67 36.65 37.13 383,208 +0.39(+1.06%)
Dec 27, 2018 36.65 36.86 35.40 36.74 575,092 -0.38(-1.02%)
Dec 26, 2018 35.06 37.17 34.94 37.12 497,849 +2.21(+6.32%)
Dec 24, 2018 35.82 36.11 34.68 34.92 409,374 -1.07(-2.97%)
Dec 21, 2018 37.01 37.12 35.43 35.98 2,301,400 -1.04(-2.81%)
Dec 20, 2018 37.60 37.92 36.05 37.03 958,701 -0.26(-0.71%)
Dec 19, 2018 38.02 39.01 37.10 37.29 841,636 -0.63(-1.65%)
Dec 18, 2018 37.08 38.46 36.65 37.92 1,501,123 +2.13(+5.94%)
Dec 17, 2018 36.21 36.80 35.58 35.79 782,549 -0.67(-1.84%)
Dec 14, 2018 36.78 37.19 36.39 36.46 544,397 -0.56(-1.50%)
Dec 13, 2018 38.14 38.14 36.51 37.02 814,503 -1.38(-3.59%)
Dec 12, 2018 38.94 38.94 37.94 38.39 477,762 -0.14(-0.37%)
Dec 11, 2018 39.15 39.81 38.27 38.53 630,776 -0.11(-0.30%)
Dec 10, 2018 38.82 39.51 38.38 38.65 690,431 -0.11(-0.27%)
Dec 07, 2018 39.11 39.61 38.31 38.76 934,968 -0.50(-1.28%)
Dec 06, 2018 38.39 39.37 37.42 39.26 930,328 +0.30(+0.77%)
Dec 04, 2018 41.65 41.98 38.86 38.96 595,371 -2.65(-6.37%)
Dec 03, 2018 41.86 42.08 40.64 41.61 622,404 +0.29(+0.71%)
Nov 30, 2018 41.96 42.14 40.92 41.32 543,151 -0.64(-1.54%)
Nov 29, 2018 41.32 42.16 41.23 41.96 630,013 +0.38(+0.91%)
Nov 28, 2018 41.77 42.05 40.50 41.58 858,017 -0.05(-0.13%)
Nov 27, 2018 42.83 43.18 41.28 41.63 1,050,153 -1.33(-3.10%)
Nov 26, 2018 43.38 43.96 42.61 42.97 779,253 +0.16(+0.37%)
Nov 23, 2018 42.43 43.55 42.43 42.81 326,457 +0.20(+0.48%)
Nov 21, 2018 42.60 42.60 42.60 0 +0.15(+0.35%)
Nov 20, 2018 42.22 43.21 41.94 42.45 455,796 -0.58(-1.35%)
Nov 19, 2018 44.17 44.74 42.90 43.04 572,588 -1.24(-2.81%)
Nov 16, 2018 43.41 44.48 43.04 44.28 466,578 +0.44(+1.01%)
Nov 15, 2018 42.83 43.89 42.10 43.84 588,517 +0.61(+1.41%)
Nov 14, 2018 44.48 45.16 43.13 43.23 986,875 -0.68(-1.55%)
Nov 13, 2018 43.64 44.69 43.64 43.91 901,958 +0.60(+1.39%)
Nov 12, 2018 43.88 44.37 43.26 43.31 1,263,206 -0.46(-1.05%)
Nov 09, 2018 44.77 45.34 43.42 43.77 566,146 -0.93(-2.07%)
Nov 08, 2018 45.09 45.61 44.52 44.70 438,959 -0.37(-0.82%)
Nov 07, 2018 44.77 45.20 44.08 45.07 757,619 +0.49(+1.11%)
Nov 06, 2018 43.43 44.78 42.91 44.57 758,085 +1.06(+2.43%)
Nov 05, 2018 43.28 43.77 42.88 43.51 603,860 +0.33(+0.76%)
Nov 02, 2018 42.90 44.57 42.43 43.19 1,073,163 +0.59(+1.39%)
Nov 01, 2018 41.57 43.32 41.05 42.60 1,033,950 +0.99(+2.38%)
Oct 31, 2018 40.87 42.07 40.84 41.61 1,095,017 +1.15(+2.84%)
Oct 30, 2018 38.84 40.59 38.48 40.46 664,458 +1.53(+3.92%)
Oct 29, 2018 40.27 40.27 38.39 38.93 836,207 -0.93(-2.33%)
Oct 26, 2018 38.02 40.05 37.62 39.86 1,285,440 +1.11(+2.87%)
Oct 25, 2018 41.77 41.77 38.10 38.75 1,589,661 -3.67(-8.66%)
Oct 24, 2018 43.14 43.91 42.32 42.42 961,457 -0.85(-1.96%)
Oct 23, 2018 42.17 43.82 41.63 43.27 762,738 +0.54(+1.26%)
Oct 22, 2018 43.01 43.88 42.70 42.73 594,691 -0.13(-0.31%)
Oct 19, 2018 43.20 43.98 42.63 42.86 585,969 -0.32(-0.74%)
Oct 18, 2018 44.48 44.48 43.10 43.18 735,292 -1.37(-3.07%)
Oct 17, 2018 45.66 45.77 44.11 44.55 891,223 -1.02(-2.25%)
Oct 16, 2018 44.77 45.61 43.85 45.57 485,654 +1.12(+2.52%)
Oct 15, 2018 43.90 44.84 43.77 44.45 446,204 +0.42(+0.96%)
Oct 12, 2018 43.97 44.54 43.36 44.03 591,406 +0.94(+2.17%)
Oct 11, 2018 43.60 44.60 43.08 43.09 449,915 -0.83(-1.89%)
Oct 10, 2018 45.22 45.41 43.76 43.92 789,699 -1.34(-2.96%)
Oct 09, 2018 46.20 47.16 44.85 45.26 1,657,060 -1.71(-3.65%)
Oct 08, 2018 47.05 47.68 46.21 46.97 398,918 -0.09(-0.19%)
Oct 05, 2018 47.12 47.34 46.28 47.06 621,990 +0.11(+0.23%)
Oct 04, 2018 47.88 48.08 46.82 46.96 418,718 -1.18(-2.46%)
Oct 03, 2018 47.78 48.28 47.54 48.14 324,538 +0.74(+1.56%)
Oct 02, 2018 47.89 48.22 47.12 47.40 545,600 -0.53(-1.11%)
Oct 01, 2018 48.21 48.30 47.68 47.93 609,738 -0.15(-0.31%)
Sep 28, 2018 47.83 48.51 47.83 48.08 747,725 +0.16(+0.33%)
Sep 27, 2018 47.70 48.24 47.48 47.92 414,977 +0.04(+0.09%)
Sep 26, 2018 48.69 49.38 47.82 47.87 679,434 +0.31(+0.65%)
Sep 25, 2018 47.96 48.23 47.00 47.57 679,153 -0.34(-0.72%)
Sep 24, 2018 48.73 49.44 47.80 47.91 790,266 -1.04(-2.13%)
Sep 21, 2018 47.15 49.12 47.15 48.95 2,634,541 +2.09(+4.46%)
Sep 20, 2018 46.58 47.17 46.22 46.86 952,449 +0.96(+2.10%)
Sep 19, 2018 46.36 46.39 45.70 45.90 466,045 -0.45(-0.97%)
Sep 18, 2018 45.42 46.79 45.42 46.35 576,124 +0.94(+2.08%)
Sep 17, 2018 46.11 46.52 45.38 45.40 494,333 -0.71(-1.53%)
Sep 14, 2018 45.23 46.29 45.23 46.11 475,640 +0.84(+1.85%)
Sep 13, 2018 46.01 46.08 45.19 45.27 342,399 -0.42(-0.93%)
Sep 12, 2018 45.83 46.52 45.37 45.69 484,142 -0.03(-0.06%)
Sep 11, 2018 45.11 45.85 45.09 45.72 494,235 +0.48(+1.05%)
Sep 10, 2018 45.06 45.70 44.61 45.24 664,312 +0.56(+1.26%)
Sep 07, 2018 44.51 45.46 44.29 44.68 543,038 +0.08(+0.18%)
Sep 06, 2018 44.72 45.40 44.41 44.60 525,466 +0.05(+0.12%)
Sep 05, 2018 44.75 45.04 44.18 44.55 574,695 -0.30(-0.67%)
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.