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 (%)
Jul 30, 2021 25.32 25.96 25.32 25.65 263,344 +0.31(+1.23%)
Jul 29, 2021 25.76 26.30 25.31 25.34 656,752 -0.11(-0.42%)
Jul 28, 2021 27.15 27.15 25.36 25.45 459,200 -1.32(-4.95%)
Jul 27, 2021 27.19 27.32 25.18 26.77 735,005 +2.14(+8.69%)
Jul 26, 2021 24.57 25.08 23.99 24.63 566,665 +0.38(+1.58%)
Jul 23, 2021 24.76 24.88 23.72 24.25 406,366 -0.45(-1.83%)
Jul 22, 2021 25.33 25.50 24.51 24.70 211,655 -1.05(-4.07%)
Jul 21, 2021 25.59 26.35 25.36 25.75 252,795 +0.39(+1.54%)
Jul 20, 2021 24.42 25.85 24.05 25.36 403,388 +1.04(+4.28%)
Jul 19, 2021 24.25 25.01 24.04 24.32 315,923 -0.71(-2.84%)
Jul 16, 2021 25.16 25.94 24.89 25.03 287,954 +0.17(+0.68%)
Jul 15, 2021 25.40 25.76 24.79 24.86 422,020 -0.67(-2.61%)
Jul 14, 2021 26.10 26.57 25.44 25.53 280,311 -0.60(-2.28%)
Jul 13, 2021 27.15 27.31 25.96 26.12 326,069 -1.38(-5.01%)
Jul 12, 2021 27.29 27.79 26.92 27.50 356,513 +0.13(+0.49%)
Jul 09, 2021 26.83 27.48 26.56 27.37 355,090 +0.86(+3.25%)
Jul 08, 2021 26.67 27.46 25.74 26.51 612,468 -0.80(-2.93%)
Jul 07, 2021 27.31 27.96 27.03 27.31 666,139 -0.36(-1.29%)
Jul 06, 2021 28.73 28.84 27.45 27.66 309,709 -1.08(-3.74%)
Jul 02, 2021 28.71 29.32 28.28 28.74 194,947 +0.15(+0.53%)
Jul 01, 2021 28.67 29.21 28.39 28.59 365,777 +0.16(+0.56%)
Jun 30, 2021 28.93 29.31 28.33 28.43 338,869 -0.72(-2.47%)
Jun 29, 2021 30.32 30.47 29.02 29.15 282,186 -1.06(-3.50%)
Jun 28, 2021 29.14 30.54 28.97 30.20 481,297 +0.90(+3.06%)
Jun 25, 2021 29.64 30.87 28.90 29.31 2,052,395 -0.16(-0.54%)
Jun 24, 2021 29.71 29.93 29.19 29.47 325,593 -0.13(-0.45%)
Jun 23, 2021 29.30 29.83 28.86 29.60 351,570 -0.11(-0.36%)
Jun 22, 2021 30.88 30.88 29.49 29.70 308,239 -1.38(-4.43%)
Jun 21, 2021 31.18 31.49 30.73 31.08 262,169 +0.28(+0.92%)
Jun 18, 2021 30.85 31.51 30.18 30.80 607,351 -0.14(-0.46%)
Jun 17, 2021 32.18 32.18 30.80 30.94 459,966 -1.31(-4.05%)
Jun 16, 2021 31.85 32.31 31.66 32.25 135,024 +0.23(+0.72%)
Jun 15, 2021 32.09 32.15 31.59 32.02 211,664 -0.21(-0.66%)
Jun 14, 2021 32.34 32.70 32.06 32.23 234,400 -0.16(-0.49%)
Jun 11, 2021 31.91 32.42 31.90 32.39 182,371 +0.53(+1.67%)
Jun 10, 2021 32.92 32.95 31.72 31.86 262,175 -1.06(-3.23%)
Jun 09, 2021 32.57 33.22 32.08 32.92 280,352 +0.35(+1.06%)
Jun 08, 2021 32.15 33.00 31.88 32.57 195,264 +0.35(+1.07%)
Jun 07, 2021 32.42 32.43 31.89 32.23 188,203 +0.17(+0.52%)
Jun 04, 2021 31.82 32.11 31.49 32.06 149,712 +0.17(+0.53%)
Jun 03, 2021 31.78 31.98 31.33 31.89 463,852 -0.09(-0.28%)
Jun 02, 2021 32.09 32.21 31.77 31.98 326,241 +0.01(+0.03%)
Jun 01, 2021 31.94 32.34 31.74 31.97 313,597 +0.10(+0.31%)
May 28, 2021 32.30 32.37 31.36 31.87 147,981 -0.14(-0.44%)
May 27, 2021 32.34 32.62 31.94 32.02 219,371 +0.05(+0.17%)
May 26, 2021 30.61 31.96 30.61 31.96 273,610 +1.65(+5.44%)
May 25, 2021 30.93 31.27 30.25 30.31 230,028 -0.34(-1.10%)
May 24, 2021 30.75 30.98 30.04 30.65 277,970 -0.16(-0.52%)
May 21, 2021 30.11 31.16 29.72 30.81 465,833 +0.89(+2.99%)
May 20, 2021 29.17 30.12 28.95 29.92 296,406 +0.59(+2.02%)
May 19, 2021 28.10 29.37 27.92 29.32 268,219 +0.55(+1.91%)
May 18, 2021 29.25 29.68 28.72 28.77 217,451 -0.23(-0.79%)
May 17, 2021 28.48 29.35 28.37 29.00 288,756 +0.14(+0.49%)
May 14, 2021 27.92 29.22 27.59 28.86 279,702 +1.15(+4.16%)
May 13, 2021 26.27 27.89 26.22 27.71 421,971 +1.59(+6.07%)
May 12, 2021 27.82 28.32 25.59 26.12 969,281 -1.98(-7.03%)
May 11, 2021 26.87 28.33 26.77 28.10 281,768 +0.37(+1.34%)
May 10, 2021 28.74 28.91 27.43 27.73 402,488 -0.82(-2.86%)
May 07, 2021 28.26 29.12 28.22 28.54 268,990 +0.33(+1.16%)
May 06, 2021 27.66 28.89 27.56 28.21 527,286 +0.76(+2.78%)
May 05, 2021 27.39 27.99 27.10 27.45 372,714 +0.15(+0.55%)
May 04, 2021 26.87 27.62 26.57 27.30 375,435 +0.09(+0.33%)
May 03, 2021 27.74 27.86 27.03 27.21 557,613 -0.16(-0.58%)
Apr 30, 2021 27.56 28.49 27.33 27.37 374,782 -0.38(-1.37%)
Apr 29, 2021 29.25 29.60 26.85 27.75 705,123 -0.76(-2.67%)
Apr 28, 2021 30.36 30.36 28.05 28.52 752,870 -1.75(-5.80%)
Apr 27, 2021 26.80 30.36 26.24 30.27 1,055,187 +6.85(+29.25%)
Apr 26, 2021 22.82 23.92 22.82 23.42 303,481 +0.58(+2.52%)
Apr 23, 2021 21.75 23.07 21.43 22.84 211,259 +1.32(+6.13%)
Apr 22, 2021 22.22 22.70 21.51 21.52 324,043 -0.63(-2.84%)
Apr 21, 2021 21.40 22.16 21.28 22.15 339,605 +0.71(+3.31%)
Apr 20, 2021 22.64 22.91 21.11 21.44 184,109 -1.20(-5.28%)
Apr 19, 2021 22.56 22.95 22.24 22.64 231,776 +0.01(+0.04%)
Apr 16, 2021 22.15 22.66 21.80 22.63 266,557 +0.56(+2.53%)
Apr 15, 2021 22.17 22.29 21.75 22.07 216,094 +0.04(+0.20%)
Apr 14, 2021 21.43 22.33 21.43 22.03 256,564 +0.59(+2.77%)
Apr 13, 2021 21.93 22.06 21.27 21.44 196,286 -0.61(-2.77%)
Apr 12, 2021 21.96 22.15 21.64 22.05 143,769 +0.20(+0.93%)
Apr 09, 2021 22.15 22.22 21.63 21.84 173,341 -0.26(-1.16%)
Apr 08, 2021 22.33 22.33 21.75 22.10 214,169 -0.19(-0.87%)
Apr 07, 2021 23.13 23.67 22.25 22.29 375,195 -0.75(-3.27%)
Apr 06, 2021 23.51 24.08 22.94 23.05 269,768 -0.50(-2.11%)
Apr 05, 2021 23.28 23.58 23.02 23.54 256,746 +0.50(+2.15%)
Apr 01, 2021 22.69 23.23 22.69 23.05 201,441 +0.29(+1.28%)
Mar 31, 2021 22.37 23.05 22.16 22.76 379,043 +0.44(+1.99%)
Mar 30, 2021 21.98 22.56 21.87 22.31 272,126 +0.22(+1.00%)
Mar 29, 2021 22.91 23.57 22.08 22.09 182,685 -0.94(-4.08%)
Mar 26, 2021 22.82 23.46 22.53 23.03 445,428 +0.46(+2.04%)
Mar 25, 2021 21.44 22.71 20.99 22.57 227,929 +0.96(+4.43%)
Mar 24, 2021 21.52 21.92 21.42 21.61 393,361 +0.33(+1.54%)
Mar 23, 2021 22.16 22.45 21.20 21.28 196,641 -1.28(-5.66%)
Mar 22, 2021 22.86 23.47 22.45 22.56 290,975 -0.35(-1.55%)
Mar 19, 2021 23.04 23.40 22.48 22.91 743,133 -0.18(-0.77%)
Mar 18, 2021 23.48 23.94 22.91 23.09 239,490 -0.41(-1.73%)
Mar 17, 2021 23.66 23.80 23.09 23.50 294,192 -0.19(-0.79%)
Mar 16, 2021 23.34 23.85 22.83 23.69 304,430 +0.29(+1.25%)
Mar 15, 2021 22.49 23.54 22.16 23.39 706,954 +0.98(+4.37%)
Mar 12, 2021 21.70 22.76 21.68 22.41 413,678 +0.87(+4.06%)
Mar 11, 2021 21.46 21.67 20.90 21.54 506,346 +0.32(+1.50%)
Mar 10, 2021 21.38 21.51 20.49 21.22 350,065 -0.37(-1.72%)
Mar 09, 2021 21.81 22.20 21.43 21.59 399,024 -0.26(-1.21%)
Mar 08, 2021 21.19 22.18 21.19 21.86 386,314 +0.71(+3.34%)
Mar 05, 2021 20.69 21.22 20.49 21.15 347,526 +0.76(+3.72%)
Mar 04, 2021 19.56 20.49 19.56 20.39 775,712 +0.86(+4.38%)
Mar 03, 2021 19.43 19.88 19.26 19.54 415,157 +0.33(+1.70%)
Mar 02, 2021 19.66 19.93 19.10 19.21 256,279 -0.41(-2.07%)
Mar 01, 2021 19.83 20.20 19.51 19.62 497,969 +0.23(+1.18%)
Feb 26, 2021 19.66 19.78 19.24 19.39 459,441 -0.19(-0.95%)
Feb 25, 2021 19.47 20.52 19.30 19.57 267,068 +0.04(+0.18%)
Feb 24, 2021 18.58 19.54 18.04 19.54 341,261 +1.06(+5.73%)
Feb 23, 2021 19.67 20.26 18.34 18.48 698,825 -1.32(-6.65%)
Feb 22, 2021 18.62 19.80 18.56 19.79 545,992 +1.10(+5.90%)
Feb 19, 2021 18.10 18.80 17.97 18.69 335,066 +0.61(+3.37%)
Feb 18, 2021 18.08 18.18 17.97 18.08 154,503 -0.03(-0.15%)
Feb 17, 2021 17.89 18.32 17.80 18.11 317,813 +0.22(+1.23%)
Feb 16, 2021 17.68 17.97 17.21 17.89 491,609 +0.26(+1.45%)
Feb 12, 2021 17.46 17.83 17.28 17.63 283,299 +0.03(+0.15%)
Feb 11, 2021 17.61 17.70 17.05 17.60 619,897 -0.16(-0.89%)
Feb 10, 2021 18.32 18.48 17.57 17.76 307,802 -0.47(-2.57%)
Feb 09, 2021 17.21 18.34 16.98 18.23 423,218 +0.94(+5.46%)
Feb 08, 2021 17.53 18.01 17.12 17.29 387,495 -0.04(-0.26%)
Feb 05, 2021 17.05 17.34 16.45 17.33 410,620 +0.59(+3.53%)
Feb 04, 2021 15.89 16.76 15.71 16.74 376,111 +0.86(+5.39%)
Feb 03, 2021 16.22 16.38 15.79 15.88 282,901 -0.33(-2.02%)
Feb 02, 2021 16.06 16.53 15.90 16.21 346,490 +0.35(+2.23%)
Feb 01, 2021 15.10 16.21 14.69 15.86 525,313 +0.90(+6.02%)
Jan 29, 2021 15.39 15.72 14.80 14.95 569,544 -0.46(-2.98%)
Jan 28, 2021 15.99 16.07 15.08 15.41 697,454 -0.49(-3.05%)
Jan 27, 2021 16.75 16.92 15.80 15.90 546,642 -1.16(-6.78%)
Jan 26, 2021 18.44 18.59 16.95 17.06 345,467 -1.39(-7.52%)
Jan 25, 2021 18.15 18.97 18.11 18.44 357,547 +0.17(+0.92%)
Jan 22, 2021 17.59 18.27 17.23 18.27 338,917 +0.45(+2.53%)
Jan 21, 2021 18.32 18.35 17.82 17.82 412,776 -0.33(-1.80%)
Jan 20, 2021 18.55 18.84 17.92 18.15 462,797 -0.45(-2.42%)
Jan 19, 2021 19.20 19.28 18.52 18.60 415,502 -0.35(-1.86%)
Jan 15, 2021 19.54 20.05 18.44 18.95 757,693 -0.89(-4.49%)
Jan 14, 2021 19.08 20.30 18.59 19.85 887,671 +0.87(+4.56%)
Jan 13, 2021 18.28 19.13 18.26 18.98 665,216 +0.57(+3.12%)
Jan 12, 2021 18.16 18.45 17.88 18.41 620,777 +0.30(+1.66%)
Jan 11, 2021 17.76 18.14 17.32 18.11 579,662 +0.28(+1.58%)
Jan 08, 2021 19.20 19.20 17.74 17.82 552,553 -1.04(-5.52%)
Jan 07, 2021 18.54 19.10 18.45 18.87 1,115,128 +0.46(+2.49%)
Jan 06, 2021 17.35 18.48 17.35 18.41 1,394,257 +1.13(+6.54%)
Jan 05, 2021 16.46 17.65 16.36 17.28 598,509 +0.67(+4.04%)
Jan 04, 2021 16.89 16.99 15.88 16.61 629,409 -0.13(-0.79%)
Dec 31, 2020 16.74 16.74 16.74 468,524 +0.76(+4.75%)
Dec 30, 2020 15.08 16.16 15.02 15.98 468,524 +1.04(+6.97%)
Dec 29, 2020 14.48 15.01 14.46 14.94 537,929 +0.49(+3.36%)
Dec 28, 2020 14.99 15.13 14.30 14.45 1,345,027 -0.36(-2.44%)
Dec 24, 2020 14.80 15.06 14.60 14.81 403,824 +0.03(+0.18%)
Dec 23, 2020 15.19 15.40 14.58 14.79 904,682 -0.34(-2.22%)
Dec 22, 2020 15.94 15.94 15.10 15.12 869,953 -0.78(-4.89%)
Dec 21, 2020 15.74 16.06 15.34 15.90 763,771 -0.13(-0.83%)
Dec 18, 2020 16.61 16.76 15.47 16.03 2,174,646 -0.52(-3.15%)
Dec 17, 2020 15.78 16.61 15.48 16.55 759,906 +0.64(+3.99%)
Dec 16, 2020 15.89 16.24 15.80 15.92 614,385 +0.04(+0.22%)
Dec 15, 2020 15.90 16.13 15.40 15.88 1,092,085 +0.01(+0.06%)
Dec 14, 2020 15.96 16.39 15.85 15.87 1,176,392 +0.23(+1.47%)
Dec 11, 2020 15.42 15.71 15.29 15.64 956,717 +0.09(+0.57%)
Dec 10, 2020 15.10 15.63 15.09 15.56 825,288 +0.29(+1.91%)
Dec 09, 2020 15.40 15.63 14.96 15.26 2,031,461 +0.05(+0.35%)
Dec 08, 2020 15.67 15.92 14.64 15.21 3,677,375 -0.68(-4.28%)
Dec 07, 2020 16.76 16.96 15.67 15.89 1,678,295 -0.88(-5.26%)
Dec 04, 2020 16.55 17.06 16.47 16.77 1,575,310 +0.22(+1.33%)
Dec 03, 2020 16.23 16.90 15.92 16.55 1,761,795 +0.44(+2.74%)
Dec 02, 2020 16.01 16.42 15.24 16.11 2,384,906 -0.14(-0.87%)
Dec 01, 2020 19.16 19.52 14.78 16.25 9,948,212 -39.30(-70.75%)
Nov 30, 2020 55.90 56.65 54.79 55.56 1,480,952 -1.54(-2.69%)
Nov 27, 2020 57.10 57.90 55.69 57.09 366,443 +0.20(+0.36%)
Nov 25, 2020 58.48 58.48 56.64 56.89 547,003 -1.67(-2.85%)
Nov 24, 2020 57.38 59.32 56.95 58.56 1,066,229 +1.53(+2.68%)
Nov 23, 2020 56.19 57.29 54.31 57.03 1,100,774 +1.40(+2.52%)
Nov 20, 2020 54.86 56.42 54.86 55.63 829,170 +0.27(+0.49%)
Nov 19, 2020 54.21 55.88 52.89 55.35 645,915 +1.18(+2.18%)
Nov 18, 2020 54.13 55.52 53.85 54.17 981,169 +0.41(+0.77%)
Nov 17, 2020 53.85 54.06 51.75 53.75 390,168 -0.20(-0.38%)
Nov 16, 2020 53.99 55.10 53.34 53.96 650,046 +0.94(+1.78%)
Nov 13, 2020 51.99 53.32 51.76 53.01 369,275 +1.40(+2.72%)
Nov 12, 2020 52.14 53.38 50.83 51.61 412,179 -1.24(-2.34%)
Nov 11, 2020 51.93 52.98 50.89 52.84 426,836 +0.69(+1.32%)
Nov 10, 2020 51.06 52.78 50.59 52.16 599,962 +1.31(+2.57%)
Nov 09, 2020 54.68 55.62 50.66 50.85 736,289 +0.38(+0.75%)
Nov 06, 2020 51.19 51.60 49.58 50.47 420,588 -0.15(-0.30%)
Nov 05, 2020 49.63 51.11 49.63 50.62 375,648 +1.51(+3.07%)
Nov 04, 2020 47.88 49.93 47.88 49.11 393,751 +0.04(+0.09%)
Nov 03, 2020 47.94 49.40 46.33 49.07 569,053 +2.18(+4.65%)
Nov 02, 2020 46.68 47.65 46.17 46.89 596,951 +0.75(+1.63%)
Oct 30, 2020 48.05 49.27 45.40 46.14 1,054,586 -2.21(-4.57%)
Oct 29, 2020 48.51 51.51 47.67 48.34 1,139,466 +0.04(+0.07%)
Oct 28, 2020 48.77 49.68 47.98 48.31 560,656 -1.46(-2.93%)
Oct 27, 2020 49.77 50.57 49.28 49.76 424,744 -0.26(-0.51%)
Oct 26, 2020 50.57 51.15 48.96 50.02 402,872 -1.52(-2.95%)
Oct 23, 2020 52.29 52.54 50.68 51.54 274,917 -0.29(-0.56%)
Oct 22, 2020 51.02 52.04 50.14 51.83 551,295 +1.38(+2.73%)
Oct 21, 2020 51.64 51.64 49.91 50.45 612,039 -1.18(-2.29%)
Oct 20, 2020 52.29 53.23 51.50 51.64 430,773 -0.28(-0.54%)
Oct 19, 2020 52.01 53.45 51.79 51.92 382,272 -0.37(-0.71%)
Oct 16, 2020 52.59 53.70 52.13 52.29 458,422 -0.23(-0.44%)
Oct 15, 2020 50.52 52.72 50.47 52.52 568,909 +1.32(+2.57%)
Oct 14, 2020 52.14 52.91 51.18 51.20 621,553 -0.94(-1.81%)
Oct 13, 2020 52.09 53.15 51.41 52.15 608,431 -0.02(-0.03%)
Oct 12, 2020 51.74 52.48 51.57 52.17 425,092 +0.37(+0.72%)
Oct 09, 2020 53.54 54.02 51.69 51.79 552,440 -0.94(-1.77%)
Oct 08, 2020 52.81 53.07 51.88 52.73 457,624 +0.59(+1.13%)
Oct 07, 2020 51.43 52.92 51.37 52.14 505,284 +1.32(+2.61%)
Oct 06, 2020 52.85 53.08 50.42 50.81 600,304 -1.26(-2.42%)
Oct 05, 2020 51.19 52.23 50.59 52.08 484,494 +1.67(+3.31%)
Oct 02, 2020 48.55 50.69 48.37 50.41 408,694 +0.81(+1.64%)
Oct 01, 2020 50.12 50.61 48.51 49.60 691,843 -0.41(-0.83%)
Sep 30, 2020 50.83 52.16 49.29 50.01 725,309 -0.56(-1.10%)
Sep 29, 2020 51.20 51.20 49.58 50.57 380,422 -0.49(-0.97%)
Sep 28, 2020 50.18 51.10 49.53 51.06 424,385 +1.91(+3.88%)
Sep 25, 2020 47.49 49.40 47.14 49.15 543,604 +1.13(+2.35%)
Sep 24, 2020 49.46 50.28 48.00 48.02 436,277 -1.60(-3.22%)
Sep 23, 2020 50.55 50.98 49.31 49.62 670,271 -0.64(-1.28%)
Sep 22, 2020 49.57 50.47 49.19 50.27 507,669 +1.19(+2.43%)
Sep 21, 2020 48.53 49.78 47.68 49.08 1,382,888 -0.52(-1.05%)
Sep 18, 2020 50.20 50.35 48.91 49.60 1,324,973 -0.50(-1.00%)
Sep 17, 2020 49.73 50.60 49.02 50.10 571,518 -0.44(-0.87%)
Sep 16, 2020 51.72 51.94 50.44 50.54 578,921 -0.99(-1.92%)
Sep 15, 2020 51.63 52.39 50.58 51.53 634,786 +0.17(+0.33%)
Sep 14, 2020 51.92 52.12 51.07 51.36 513,387 +0.04(+0.07%)
Sep 11, 2020 53.02 53.19 50.16 51.33 832,681 -0.92(-1.76%)
Sep 10, 2020 51.92 53.59 51.11 52.24 1,961,251 +3.56(+7.31%)
Sep 09, 2020 49.00 49.27 47.63 48.69 524,506 -0.12(-0.25%)
Sep 08, 2020 47.32 49.46 47.23 48.81 726,553 +0.55(+1.13%)
Sep 04, 2020 49.84 49.91 46.78 48.26 535,562 -0.85(-1.73%)
Sep 03, 2020 50.99 51.19 48.46 49.11 734,978 -1.58(-3.12%)
Sep 02, 2020 50.48 50.80 49.04 50.69 581,010 +0.77(+1.54%)
Sep 01, 2020 49.10 50.81 48.77 49.92 538,021 +0.58(+1.18%)
Aug 31, 2020 50.40 50.71 47.89 49.34 1,050,202 -0.91(-1.81%)
Aug 28, 2020 50.53 51.59 49.81 50.25 768,454 +0.00(+0.00%)
Aug 27, 2020 50.32 51.49 49.71 50.25 486,182 +0.42(+0.85%)
Aug 26, 2020 50.28 50.95 49.59 49.83 383,200 -0.45(-0.90%)
Aug 25, 2020 51.59 51.78 50.24 50.28 436,169 -1.02(-1.98%)
Aug 24, 2020 50.76 51.39 50.16 51.29 762,611 +1.22(+2.43%)
Aug 21, 2020 49.64 51.18 49.45 50.07 754,975 +0.00(+0.00%)
Aug 20, 2020 49.60 51.14 49.60 50.07 435,625 -0.22(-0.44%)
Aug 19, 2020 50.23 50.62 49.22 50.29 524,157 +0.30(+0.60%)
Aug 18, 2020 50.32 50.54 49.20 49.99 626,691 -0.64(-1.27%)
Aug 17, 2020 51.86 52.07 50.45 50.64 505,521 -0.97(-1.88%)
Aug 14, 2020 51.19 51.92 50.70 51.61 371,654 +0.04(+0.09%)
Aug 13, 2020 51.72 52.49 50.51 51.56 956,474 -0.70(-1.33%)
Aug 12, 2020 51.40 52.88 50.89 52.26 1,957,972 +1.71(+3.39%)
Aug 11, 2020 50.95 51.87 50.43 50.55 1,180,119 +0.36(+0.72%)
Aug 10, 2020 48.51 50.65 48.31 50.19 1,413,893 +1.97(+4.08%)
Aug 07, 2020 47.66 48.28 47.29 48.22 765,396 +0.27(+0.57%)
Aug 06, 2020 47.61 48.32 46.82 47.95 801,584 +0.38(+0.80%)
Aug 05, 2020 46.52 47.78 45.46 47.57 1,042,844 +1.47(+3.20%)
Aug 04, 2020 45.53 46.74 45.43 46.09 732,209 +0.54(+1.18%)
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.