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 (%)
Aug 30, 2019 57.35 57.50 56.14 56.52 509,980 -0.60(-1.05%)
Aug 29, 2019 56.98 57.35 56.38 57.12 353,559 +0.67(+1.19%)
Aug 28, 2019 55.19 56.65 54.84 56.45 393,124 +0.97(+1.75%)
Aug 27, 2019 56.63 56.63 55.36 55.48 647,878 -0.42(-0.76%)
Aug 26, 2019 55.15 56.01 54.46 55.90 533,392 +1.12(+2.04%)
Aug 23, 2019 56.38 57.07 54.56 54.78 489,789 -2.11(-3.70%)
Aug 22, 2019 56.82 57.70 56.77 56.89 474,827 +0.31(+0.55%)
Aug 21, 2019 56.47 56.98 56.33 56.58 431,747 +0.78(+1.39%)
Aug 20, 2019 56.90 56.90 55.70 55.81 466,144 -0.95(-1.68%)
Aug 19, 2019 57.30 57.59 56.74 56.76 485,352 +0.02(+0.03%)
Aug 16, 2019 55.31 56.94 55.21 56.74 631,803 +1.64(+2.98%)
Aug 15, 2019 56.46 56.47 54.73 55.10 444,767 -1.19(-2.11%)
Aug 14, 2019 55.76 56.95 55.47 56.29 998,743 -0.69(-1.21%)
Aug 13, 2019 55.58 57.23 55.28 56.98 379,727 +1.09(+1.96%)
Aug 12, 2019 56.60 56.74 55.61 55.88 399,980 -1.22(-2.13%)
Aug 09, 2019 57.51 58.68 57.04 57.10 817,715 -0.62(-1.07%)
Aug 08, 2019 56.87 58.13 56.74 57.72 602,975 +1.33(+2.36%)
Aug 07, 2019 55.36 56.67 55.16 56.39 586,429 +0.37(+0.66%)
Aug 06, 2019 54.57 56.02 54.27 56.02 718,043 +1.75(+3.22%)
Aug 05, 2019 53.35 54.50 52.50 54.27 982,775 +0.10(+0.18%)
Aug 02, 2019 54.95 55.46 53.80 54.17 587,906 -1.04(-1.88%)
Aug 01, 2019 56.29 57.73 54.92 55.21 785,840 -0.37(-0.67%)
Jul 31, 2019 55.93 57.02 55.25 55.59 789,412 -0.11(-0.19%)
Jul 30, 2019 54.66 56.04 53.04 55.69 845,606 -0.41(-0.72%)
Jul 29, 2019 56.06 56.29 55.18 56.10 721,427 -0.40(-0.70%)
Jul 26, 2019 55.96 56.61 55.31 56.49 651,994 +1.42(+2.58%)
Jul 25, 2019 60.34 60.34 54.22 55.07 1,466,099 -2.23(-3.89%)
Jul 24, 2019 55.51 57.32 55.11 57.30 1,051,464 +1.39(+2.49%)
Jul 23, 2019 55.84 56.03 55.39 55.91 595,015 +0.34(+0.62%)
Jul 22, 2019 55.91 56.88 55.52 55.57 639,287 -0.24(-0.43%)
Jul 19, 2019 55.97 56.67 55.74 55.81 590,855 -0.25(-0.44%)
Jul 18, 2019 55.52 56.24 55.15 56.05 508,704 +0.38(+0.68%)
Jul 17, 2019 56.37 56.47 55.18 55.67 628,043 -0.91(-1.60%)
Jul 16, 2019 56.70 57.64 56.55 56.58 632,902 +0.05(+0.09%)
Jul 15, 2019 55.94 56.74 55.42 56.53 582,439 +0.60(+1.07%)
Jul 12, 2019 54.78 56.24 54.67 55.93 626,245 +1.30(+2.39%)
Jul 11, 2019 55.78 55.82 53.98 54.62 834,168 -1.25(-2.24%)
Jul 10, 2019 55.56 56.05 55.09 55.88 630,794 +0.80(+1.46%)
Jul 09, 2019 55.85 56.25 54.97 55.07 439,317 -1.01(-1.79%)
Jul 08, 2019 56.49 56.68 55.66 56.08 865,624 -0.56(-0.98%)
Jul 05, 2019 56.35 56.85 56.08 56.63 508,278 +0.18(+0.31%)
Jul 03, 2019 56.04 56.63 55.73 56.46 327,585 +0.63(+1.12%)
Jul 02, 2019 55.35 56.18 55.03 55.83 644,244 +0.39(+0.70%)
Jul 01, 2019 54.79 56.21 54.69 55.44 1,006,524 +1.30(+2.41%)
Jun 28, 2019 53.49 54.17 53.38 54.14 3,790,708 +0.38(+0.70%)
Jun 27, 2019 54.06 54.44 53.33 53.76 762,098 -0.16(-0.29%)
Jun 26, 2019 53.79 54.23 53.02 53.92 651,782 +0.08(+0.15%)
Jun 25, 2019 54.83 54.95 53.67 53.84 720,511 -0.46(-0.84%)
Jun 24, 2019 54.58 55.25 54.08 54.30 761,072 +0.25(+0.46%)
Jun 21, 2019 53.83 54.27 53.39 54.05 1,063,517 -0.04(-0.07%)
Jun 20, 2019 54.32 55.04 53.70 54.09 610,218 +0.07(+0.13%)
Jun 19, 2019 53.47 54.29 52.46 54.02 605,373 +0.67(+1.26%)
Jun 18, 2019 53.95 54.14 52.95 53.35 668,440 -0.34(-0.64%)
Jun 17, 2019 53.93 53.93 53.09 53.69 900,167 +0.27(+0.51%)
Jun 14, 2019 53.58 53.79 52.89 53.42 505,669 -0.42(-0.79%)
Jun 13, 2019 53.26 53.84 52.54 53.84 1,276,669 +0.81(+1.53%)
Jun 12, 2019 52.53 53.53 52.46 53.03 806,429 +0.97(+1.86%)
Jun 11, 2019 52.59 53.22 51.67 52.06 658,752 -0.16(-0.30%)
Jun 10, 2019 50.22 53.29 50.02 52.22 1,296,624 +3.09(+6.30%)
Jun 07, 2019 48.39 49.29 48.19 49.12 534,594 +0.88(+1.83%)
Jun 06, 2019 48.46 48.63 47.61 48.24 624,775 -0.22(-0.45%)
Jun 05, 2019 48.38 49.35 47.74 48.46 589,478 +0.08(+0.16%)
Jun 04, 2019 47.34 48.42 47.16 48.38 660,129 +1.50(+3.20%)
Jun 03, 2019 46.91 47.42 46.39 46.88 549,849 -0.07(-0.15%)
May 31, 2019 47.61 47.91 46.60 46.95 665,946 -1.24(-2.58%)
May 30, 2019 48.27 48.67 47.72 48.20 328,272 +0.29(+0.61%)
May 29, 2019 48.07 48.21 47.24 47.91 402,866 -0.62(-1.27%)
May 28, 2019 48.03 49.06 47.92 48.52 493,087 +0.53(+1.10%)
May 24, 2019 47.29 48.36 47.27 47.99 618,645 +1.01(+2.14%)
May 23, 2019 48.10 48.11 46.79 46.99 548,338 -1.70(-3.49%)
May 22, 2019 49.23 49.59 48.43 48.69 390,089 -0.86(-1.73%)
May 21, 2019 48.46 49.73 48.36 49.55 686,774 +1.35(+2.80%)
May 20, 2019 47.62 48.80 47.26 48.20 760,815 +0.22(+0.46%)
May 17, 2019 48.28 49.14 47.72 47.98 798,205 -0.58(-1.20%)
May 16, 2019 48.07 48.81 47.76 48.56 829,416 +0.74(+1.55%)
May 15, 2019 47.63 48.18 47.17 47.82 575,604 -0.19(-0.40%)
May 14, 2019 47.96 48.30 47.42 48.01 397,312 +0.24(+0.50%)
May 13, 2019 48.92 49.13 47.18 47.77 660,651 -1.90(-3.82%)
May 10, 2019 49.91 49.91 48.50 49.67 642,806 -0.35(-0.71%)
May 09, 2019 50.67 51.00 49.70 50.02 693,081 -0.73(-1.44%)
May 08, 2019 51.37 51.63 50.67 50.75 330,316 -0.63(-1.22%)
May 07, 2019 51.79 52.46 50.97 51.38 383,491 -0.82(-1.57%)
May 06, 2019 51.13 52.46 51.12 52.20 509,966 +0.41(+0.78%)
May 03, 2019 50.32 52.01 49.92 51.79 800,814 +1.60(+3.18%)
May 02, 2019 48.14 50.22 47.87 50.20 569,164 +2.04(+4.23%)
May 01, 2019 49.08 49.08 48.12 48.16 456,077 -0.93(-1.90%)
Apr 30, 2019 49.13 49.68 48.50 49.10 772,070 -0.59(-1.19%)
Apr 29, 2019 50.08 50.44 49.08 49.69 843,361 -0.62(-1.23%)
Apr 26, 2019 52.43 52.45 49.03 50.30 1,192,146 -1.75(-3.37%)
Apr 25, 2019 48.53 52.64 48.11 52.06 2,215,084 +5.10(+10.85%)
Apr 24, 2019 46.79 47.49 46.42 46.96 519,778 +0.31(+0.66%)
Apr 23, 2019 46.10 47.02 45.67 46.65 430,168 +0.86(+1.89%)
Apr 22, 2019 46.76 47.25 45.77 45.79 289,185 -1.08(-2.31%)
Apr 18, 2019 46.88 47.20 46.32 46.87 336,319 -0.13(-0.28%)
Apr 17, 2019 46.97 47.54 46.76 47.01 430,326 +0.31(+0.66%)
Apr 16, 2019 46.84 47.05 46.51 46.70 358,778 +0.10(+0.21%)
Apr 15, 2019 46.80 47.05 46.21 46.60 316,571 -0.24(-0.51%)
Apr 12, 2019 47.14 47.34 46.56 46.84 212,340 -0.12(-0.26%)
Apr 11, 2019 47.27 47.35 46.85 46.96 367,925 -0.24(-0.50%)
Apr 10, 2019 46.77 47.41 46.61 47.20 323,973 +0.58(+1.25%)
Apr 09, 2019 47.05 47.57 46.51 46.62 301,262 -0.60(-1.27%)
Apr 08, 2019 47.08 47.23 46.41 47.22 338,170 +0.04(+0.09%)
Apr 05, 2019 46.85 47.40 46.65 47.17 496,481 +0.42(+0.91%)
Apr 04, 2019 46.64 47.13 46.43 46.75 484,487 +0.13(+0.28%)
Apr 03, 2019 46.60 46.89 46.21 46.62 253,732 +0.43(+0.94%)
Apr 02, 2019 47.03 47.17 45.91 46.19 368,814 -0.85(-1.80%)
Apr 01, 2019 46.80 47.63 46.61 47.03 675,319 +0.66(+1.43%)
Mar 29, 2019 45.91 46.72 45.61 46.37 892,124 +0.63(+1.39%)
Mar 28, 2019 45.46 46.12 45.31 45.74 487,921 +0.58(+1.29%)
Mar 27, 2019 44.80 45.53 44.51 45.16 368,096 +0.27(+0.61%)
Mar 26, 2019 44.80 45.67 44.60 44.88 503,884 +0.18(+0.39%)
Mar 25, 2019 44.17 45.01 43.53 44.71 570,581 +0.47(+1.06%)
Mar 22, 2019 44.86 45.42 44.24 44.24 536,749 -0.84(-1.86%)
Mar 21, 2019 44.65 45.23 44.24 45.08 653,196 +0.26(+0.57%)
Mar 20, 2019 44.93 45.46 43.94 44.82 655,200 -0.13(-0.29%)
Mar 19, 2019 45.74 46.18 44.86 44.95 542,349 -0.67(-1.47%)
Mar 18, 2019 45.53 46.18 45.05 45.62 475,008 +0.07(+0.15%)
Mar 15, 2019 47.12 47.49 45.53 45.55 1,956,663 -1.40(-2.99%)
Mar 14, 2019 46.82 47.09 46.24 46.95 415,695 +0.15(+0.32%)
Mar 13, 2019 46.51 47.10 46.13 46.80 902,314 +0.44(+0.95%)
Mar 12, 2019 47.02 47.32 45.96 46.36 377,759 -0.55(-1.17%)
Mar 11, 2019 46.79 47.05 46.33 46.91 1,130,268 +0.38(+0.81%)
Mar 08, 2019 47.10 47.23 46.25 46.53 449,408 -0.86(-1.80%)
Mar 07, 2019 47.53 47.62 47.07 47.39 546,332 -0.25(-0.52%)
Mar 06, 2019 47.96 48.19 47.60 47.63 600,229 -0.10(-0.20%)
Mar 05, 2019 47.95 48.35 47.14 47.73 388,580 -0.13(-0.28%)
Mar 04, 2019 48.52 48.75 47.11 47.86 595,674 -0.49(-1.02%)
Mar 01, 2019 48.40 49.14 47.65 48.36 376,700 +0.49(+1.03%)
Feb 28, 2019 47.95 48.32 47.24 47.86 667,649 -0.07(-0.15%)
Feb 27, 2019 48.43 49.41 47.92 47.93 484,715 -0.56(-1.15%)
Feb 26, 2019 47.82 48.66 47.63 48.49 594,320 +0.68(+1.42%)
Feb 25, 2019 48.83 49.14 47.77 47.81 767,354 -0.65(-1.35%)
Feb 22, 2019 48.14 48.48 47.95 48.46 505,216 +0.70(+1.46%)
Feb 21, 2019 48.14 48.59 47.18 47.77 572,591 +0.41(+0.88%)
Feb 20, 2019 46.43 47.51 46.09 47.35 571,386 +0.89(+1.92%)
Feb 19, 2019 46.62 47.18 45.84 46.46 752,625 -0.28(-0.60%)
Feb 15, 2019 47.40 47.50 44.73 46.74 1,618,642 -0.69(-1.45%)
Feb 14, 2019 42.65 48.41 41.27 47.43 1,728,217 +3.00(+6.75%)
Feb 13, 2019 44.95 45.14 44.14 44.43 926,651 -0.43(-0.96%)
Feb 12, 2019 44.89 45.30 44.54 44.86 718,566 +0.35(+0.79%)
Feb 11, 2019 44.08 44.91 44.08 44.51 759,873 +0.49(+1.12%)
Feb 08, 2019 43.72 44.24 43.45 44.02 491,604 +0.03(+0.06%)
Feb 07, 2019 44.23 44.45 43.32 43.99 740,671 -0.44(-0.99%)
Feb 06, 2019 45.37 45.55 44.32 44.43 533,978 -0.75(-1.66%)
Feb 05, 2019 44.83 45.39 44.56 45.18 885,837 +0.51(+1.14%)
Feb 04, 2019 44.14 44.73 43.84 44.67 551,614 +0.77(+1.75%)
Feb 01, 2019 44.24 44.52 43.58 43.90 602,992 -0.23(-0.52%)
Jan 31, 2019 43.64 44.40 43.22 44.13 567,292 +0.41(+0.93%)
Jan 30, 2019 43.63 43.97 42.70 43.73 603,306 +0.43(+1.00%)
Jan 29, 2019 42.88 43.69 41.84 43.30 623,290 -0.42(-0.97%)
Jan 28, 2019 43.92 44.08 42.93 43.72 422,280 -0.36(-0.82%)
Jan 25, 2019 44.15 44.51 43.80 44.08 539,585 +0.52(+1.19%)
Jan 24, 2019 42.04 43.61 41.80 43.56 538,631 +1.65(+3.93%)
Jan 23, 2019 42.52 42.82 41.47 41.91 464,894 -0.53(-1.25%)
Jan 22, 2019 42.38 43.21 42.25 42.44 431,992 -0.26(-0.62%)
Jan 18, 2019 41.99 43.24 41.81 42.70 555,011 +0.94(+2.26%)
Jan 17, 2019 41.21 42.05 41.00 41.76 666,674 +0.34(+0.83%)
Jan 16, 2019 40.56 41.67 40.29 41.42 503,909 +0.89(+2.20%)
Jan 15, 2019 40.85 41.26 40.33 40.53 527,340 -0.17(-0.41%)
Jan 14, 2019 40.54 41.19 40.36 40.69 356,724 -0.29(-0.71%)
Jan 11, 2019 40.78 41.48 40.57 40.99 319,077 +0.13(+0.32%)
Jan 10, 2019 40.57 40.91 40.03 40.85 430,869 -0.08(-0.19%)
Jan 09, 2019 40.28 41.21 40.02 40.93 557,884 +0.91(+2.27%)
Jan 08, 2019 39.94 40.16 38.96 40.02 348,495 +0.47(+1.18%)
Jan 07, 2019 38.83 40.11 38.47 39.56 503,394 +0.78(+2.00%)
Jan 04, 2019 38.28 39.21 37.70 38.78 727,084 +1.08(+2.88%)
Jan 03, 2019 37.83 38.32 36.88 37.70 648,531 -0.63(-1.66%)
Jan 02, 2019 36.45 38.37 36.33 38.33 895,606 +1.26(+3.40%)
Dec 31, 2018 37.28 37.61 36.11 37.07 554,898 -0.01(-0.02%)
Dec 28, 2018 36.74 37.62 36.60 37.08 383,732 +0.39(+1.06%)
Dec 27, 2018 36.60 36.81 35.35 36.69 575,880 -0.38(-1.02%)
Dec 26, 2018 35.01 37.12 34.89 37.07 498,531 +2.20(+6.32%)
Dec 24, 2018 35.78 36.06 34.63 34.87 409,935 -1.07(-2.97%)
Dec 21, 2018 36.96 37.07 35.38 35.93 2,304,552 -1.04(-2.81%)
Dec 20, 2018 37.55 37.86 36.00 36.97 960,014 -0.26(-0.71%)
Dec 19, 2018 37.97 38.96 37.05 37.24 842,788 -0.63(-1.65%)
Dec 18, 2018 37.03 38.40 36.60 37.86 1,503,178 +2.12(+5.94%)
Dec 17, 2018 36.16 36.75 35.53 35.74 783,621 -0.67(-1.84%)
Dec 14, 2018 36.73 37.14 36.34 36.41 545,143 -0.56(-1.50%)
Dec 13, 2018 38.09 38.09 36.46 36.97 815,618 -1.38(-3.59%)
Dec 12, 2018 38.89 38.89 37.89 38.34 478,417 -0.14(-0.37%)
Dec 11, 2018 39.10 39.75 38.22 38.48 631,640 -0.11(-0.30%)
Dec 10, 2018 38.76 39.46 38.33 38.60 691,376 -0.11(-0.27%)
Dec 07, 2018 39.05 39.56 38.26 38.70 936,249 -0.50(-1.28%)
Dec 06, 2018 38.34 39.32 37.37 39.20 931,603 +0.30(+0.77%)
Dec 04, 2018 41.59 41.92 38.81 38.91 596,186 -2.64(-6.37%)
Dec 03, 2018 41.81 42.03 40.58 41.55 623,256 +0.29(+0.71%)
Nov 30, 2018 41.90 42.08 40.86 41.26 543,895 -0.64(-1.54%)
Nov 29, 2018 41.27 42.11 41.17 41.90 630,875 +0.38(+0.91%)
Nov 28, 2018 41.72 41.99 40.45 41.52 859,192 -0.05(-0.13%)
Nov 27, 2018 42.78 43.12 41.22 41.58 1,051,591 -1.33(-3.10%)
Nov 26, 2018 43.32 43.90 42.55 42.91 780,320 +0.16(+0.37%)
Nov 23, 2018 42.37 43.49 42.37 42.75 326,904 +0.20(+0.48%)
Nov 21, 2018 42.55 42.55 42.55 0 +0.15(+0.35%)
Nov 20, 2018 42.16 43.15 41.88 42.40 456,420 -0.58(-1.35%)
Nov 19, 2018 44.11 44.68 42.84 42.98 573,372 -1.24(-2.81%)
Nov 16, 2018 43.35 44.42 42.98 44.22 467,217 +0.44(+1.01%)
Nov 15, 2018 42.78 43.83 42.04 43.78 589,323 +0.61(+1.41%)
Nov 14, 2018 44.42 45.09 43.07 43.17 988,227 -0.68(-1.55%)
Nov 13, 2018 43.58 44.63 43.58 43.85 903,193 +0.60(+1.39%)
Nov 12, 2018 43.82 44.31 43.20 43.25 1,264,936 -0.46(-1.05%)
Nov 09, 2018 44.71 45.27 43.36 43.71 566,921 -0.93(-2.07%)
Nov 08, 2018 45.02 45.54 44.46 44.64 439,560 -0.37(-0.82%)
Nov 07, 2018 44.71 45.14 44.02 45.01 758,656 +0.49(+1.11%)
Nov 06, 2018 43.37 44.72 42.85 44.51 759,124 +1.06(+2.43%)
Nov 05, 2018 43.23 43.71 42.82 43.45 604,687 +0.33(+0.76%)
Nov 02, 2018 42.84 44.51 42.37 43.13 1,074,633 +0.59(+1.39%)
Nov 01, 2018 41.51 43.26 40.99 42.54 1,035,366 +0.99(+2.38%)
Oct 31, 2018 40.81 42.02 40.78 41.55 1,096,517 +1.15(+2.84%)
Oct 30, 2018 38.79 40.54 38.43 40.40 665,368 +1.53(+3.92%)
Oct 29, 2018 40.21 40.21 38.34 38.88 837,353 -0.93(-2.33%)
Oct 26, 2018 37.97 40.00 37.57 39.80 1,287,200 +1.11(+2.87%)
Oct 25, 2018 41.71 41.71 38.05 38.69 1,591,839 -3.67(-8.66%)
Oct 24, 2018 43.08 43.85 42.26 42.36 962,774 -0.85(-1.96%)
Oct 23, 2018 42.11 43.76 41.58 43.21 763,782 +0.54(+1.26%)
Oct 22, 2018 42.95 43.82 42.64 42.67 595,506 -0.13(-0.31%)
Oct 19, 2018 43.15 43.92 42.57 42.80 586,772 -0.32(-0.74%)
Oct 18, 2018 44.42 44.42 43.04 43.12 736,299 -1.37(-3.07%)
Oct 17, 2018 45.60 45.71 44.05 44.49 892,443 -1.02(-2.25%)
Oct 16, 2018 44.71 45.55 43.79 45.51 486,319 +1.12(+2.52%)
Oct 15, 2018 43.84 44.78 43.71 44.39 446,815 +0.42(+0.96%)
Oct 12, 2018 43.91 44.48 43.30 43.97 592,216 +0.93(+2.17%)
Oct 11, 2018 43.54 44.54 43.02 43.03 450,531 -0.83(-1.89%)
Oct 10, 2018 45.16 45.35 43.70 43.86 790,781 -1.34(-2.96%)
Oct 09, 2018 46.13 47.10 44.79 45.20 1,659,329 -1.71(-3.65%)
Oct 08, 2018 46.99 47.62 46.14 46.91 399,464 -0.09(-0.19%)
Oct 05, 2018 47.06 47.27 46.22 47.00 622,842 +0.11(+0.23%)
Oct 04, 2018 47.82 48.01 46.75 46.89 419,291 -1.18(-2.46%)
Oct 03, 2018 47.71 48.21 47.47 48.07 324,983 +0.74(+1.56%)
Oct 02, 2018 47.83 48.15 47.06 47.33 546,347 -0.53(-1.11%)
Oct 01, 2018 48.14 48.23 47.62 47.86 610,573 -0.15(-0.31%)
Sep 28, 2018 47.77 48.44 47.77 48.01 748,749 +0.16(+0.33%)
Sep 27, 2018 47.63 48.17 47.41 47.85 415,545 +0.04(+0.09%)
Sep 26, 2018 48.62 49.31 47.76 47.81 680,365 +0.31(+0.65%)
Sep 25, 2018 47.90 48.16 46.94 47.50 680,083 -0.34(-0.72%)
Sep 24, 2018 48.66 49.37 47.74 47.84 791,348 -1.04(-2.13%)
Sep 21, 2018 47.09 49.05 47.09 48.88 2,638,149 +2.09(+4.46%)
Sep 20, 2018 46.51 47.10 46.15 46.80 953,753 +0.96(+2.10%)
Sep 19, 2018 46.29 46.32 45.64 45.83 466,683 -0.45(-0.97%)
Sep 18, 2018 45.36 46.73 45.36 46.28 576,913 +0.94(+2.08%)
Sep 17, 2018 46.05 46.46 45.31 45.34 495,010 -0.71(-1.53%)
Sep 14, 2018 45.16 46.23 45.16 46.05 476,291 +0.84(+1.85%)
Sep 13, 2018 45.95 46.02 45.13 45.21 342,868 -0.42(-0.93%)
Sep 12, 2018 45.76 46.46 45.31 45.63 484,805 -0.03(-0.06%)
Sep 11, 2018 45.05 45.79 45.03 45.66 494,912 +0.48(+1.05%)
Sep 10, 2018 45.00 45.64 44.55 45.18 665,222 +0.56(+1.26%)
Sep 07, 2018 44.45 45.39 44.23 44.62 543,782 +0.08(+0.18%)
Sep 06, 2018 44.66 45.34 44.34 44.54 526,185 +0.05(+0.12%)
Sep 05, 2018 44.69 44.98 44.12 44.49 575,482 -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.