Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 -0.140 (-2.01%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 68.51 68.51 66.49 66.90 855,126 -1.50(-2.19%)
Oct 30, 2019 69.63 69.71 67.30 68.40 920,508 -1.37(-1.96%)
Oct 29, 2019 68.66 70.16 68.66 69.76 561,528 +0.90(+1.31%)
Oct 28, 2019 68.82 70.22 68.79 68.86 688,046 +0.68(+1.00%)
Oct 25, 2019 66.76 68.76 66.44 68.18 903,686 +1.21(+1.81%)
Oct 24, 2019 68.75 68.78 66.50 66.97 1,300,729 -1.97(-2.86%)
Oct 23, 2019 68.71 68.97 67.43 68.94 831,052 +0.13(+0.19%)
Oct 22, 2019 66.32 69.16 66.08 68.81 1,494,945 +2.72(+4.12%)
Oct 21, 2019 65.32 66.25 64.94 66.08 789,374 +1.56(+2.42%)
Oct 18, 2019 63.99 64.97 63.64 64.52 927,544 +0.43(+0.67%)
Oct 17, 2019 63.97 64.88 63.73 64.09 1,054,151 +0.48(+0.76%)
Oct 16, 2019 61.91 63.80 61.77 63.61 1,200,154 +1.80(+2.92%)
Oct 15, 2019 62.11 62.62 61.66 61.81 1,149,248 -0.40(-0.65%)
Oct 14, 2019 61.26 62.50 60.91 62.21 895,644 +0.79(+1.29%)
Oct 11, 2019 58.03 61.90 57.85 61.41 1,779,035 +5.18(+9.21%)
Oct 10, 2019 56.34 57.25 55.87 56.24 926,866 +0.20(+0.35%)
Oct 09, 2019 55.74 56.20 55.05 56.04 929,981 +0.87(+1.59%)
Oct 08, 2019 54.59 55.51 53.96 55.17 1,065,969 -0.08(-0.15%)
Oct 07, 2019 54.58 55.75 54.46 55.25 588,093 +0.51(+0.93%)
Oct 04, 2019 54.14 54.77 53.96 54.74 325,609 +0.60(+1.10%)
Oct 03, 2019 54.94 55.32 53.66 54.14 621,046 -1.13(-2.05%)
Oct 02, 2019 56.12 56.38 54.03 55.27 707,865 -1.53(-2.69%)
Oct 01, 2019 57.52 58.17 56.74 56.80 659,037 -0.57(-1.00%)
Sep 30, 2019 56.73 57.66 56.73 57.37 794,971 +0.60(+1.05%)
Sep 27, 2019 56.40 57.00 55.59 56.77 602,495 +0.55(+0.98%)
Sep 26, 2019 55.68 56.32 55.22 56.22 641,856 +1.20(+2.17%)
Sep 25, 2019 54.44 55.21 53.88 55.02 595,905 +0.59(+1.08%)
Sep 24, 2019 54.45 55.01 53.73 54.43 727,590 +0.19(+0.35%)
Sep 23, 2019 53.63 54.55 53.54 54.25 494,771 +0.50(+0.93%)
Sep 20, 2019 53.92 54.66 53.40 53.75 1,173,964 -0.06(-0.12%)
Sep 19, 2019 54.16 54.70 53.75 53.81 474,892 -0.21(-0.38%)
Sep 18, 2019 54.58 54.59 53.55 54.01 390,775 -0.54(-0.99%)
Sep 17, 2019 54.08 55.00 53.82 54.55 561,337 +0.21(+0.38%)
Sep 16, 2019 55.50 55.72 53.90 54.35 594,716 -1.64(-2.93%)
Sep 13, 2019 55.79 56.73 55.57 55.99 408,057 +0.02(+0.03%)
Sep 12, 2019 57.70 57.78 55.87 55.97 477,794 -1.28(-2.23%)
Sep 11, 2019 55.96 57.30 55.68 57.25 540,902 +1.26(+2.25%)
Sep 10, 2019 54.30 56.38 53.87 55.99 605,119 +1.55(+2.85%)
Sep 09, 2019 55.05 55.37 53.87 54.44 579,446 -0.45(-0.83%)
Sep 06, 2019 56.16 56.42 54.83 54.89 397,410 -1.09(-1.94%)
Sep 05, 2019 55.61 56.61 55.47 55.98 439,466 +0.95(+1.72%)
Sep 04, 2019 56.00 56.09 54.64 55.04 486,405 -0.47(-0.85%)
Sep 03, 2019 56.86 57.14 55.37 55.51 488,449 -1.70(-2.96%)
Aug 30, 2019 58.04 58.19 56.82 57.20 503,879 -0.61(-1.05%)
Aug 29, 2019 57.67 58.04 57.06 57.81 349,330 +0.68(+1.19%)
Aug 28, 2019 55.86 57.34 55.51 57.13 388,422 +0.98(+1.75%)
Aug 27, 2019 57.31 57.31 56.03 56.15 640,129 -0.43(-0.76%)
Aug 26, 2019 55.82 56.69 55.12 56.58 527,011 +1.13(+2.04%)
Aug 23, 2019 57.06 57.76 55.22 55.45 483,930 -2.13(-3.70%)
Aug 22, 2019 57.51 58.40 57.45 57.58 469,147 +0.31(+0.55%)
Aug 21, 2019 57.15 57.67 57.02 57.27 426,583 +0.79(+1.39%)
Aug 20, 2019 57.59 57.59 56.37 56.48 460,568 -0.96(-1.68%)
Aug 19, 2019 58.00 58.28 57.43 57.44 479,546 +0.02(+0.03%)
Aug 16, 2019 55.98 57.63 55.87 57.43 624,246 +1.66(+2.98%)
Aug 15, 2019 57.14 57.15 55.39 55.77 439,446 -1.20(-2.11%)
Aug 14, 2019 56.44 57.64 56.14 56.97 986,796 -0.70(-1.21%)
Aug 13, 2019 56.25 57.93 55.95 57.67 375,185 +1.11(+1.96%)
Aug 12, 2019 57.28 57.43 56.28 56.56 395,196 -1.23(-2.13%)
Aug 09, 2019 58.20 59.39 57.73 57.79 807,933 -0.62(-1.07%)
Aug 08, 2019 57.56 58.84 57.43 58.42 595,762 +1.35(+2.36%)
Aug 07, 2019 56.03 57.36 55.83 57.07 579,414 +0.37(+0.66%)
Aug 06, 2019 55.23 56.70 54.93 56.70 709,454 +1.77(+3.22%)
Aug 05, 2019 54.00 55.16 53.13 54.93 971,020 +0.10(+0.18%)
Aug 02, 2019 55.62 56.13 54.46 54.83 580,874 -1.05(-1.88%)
Aug 01, 2019 56.97 58.43 55.58 55.88 776,440 -0.37(-0.67%)
Jul 31, 2019 56.61 57.71 55.92 56.26 779,969 -0.11(-0.19%)
Jul 30, 2019 55.32 56.72 53.68 56.37 835,491 -0.41(-0.72%)
Jul 29, 2019 56.74 56.97 55.85 56.78 712,798 -0.40(-0.70%)
Jul 26, 2019 56.63 57.29 55.98 57.18 644,195 +1.44(+2.58%)
Jul 25, 2019 61.07 61.07 54.88 55.74 1,448,562 -2.26(-3.89%)
Jul 24, 2019 56.19 58.02 55.78 58.00 1,038,887 +1.41(+2.49%)
Jul 23, 2019 56.52 56.71 56.06 56.59 587,897 +0.35(+0.62%)
Jul 22, 2019 56.59 57.57 56.20 56.24 631,640 -0.24(-0.43%)
Jul 19, 2019 56.65 57.36 56.42 56.48 583,787 -0.25(-0.44%)
Jul 18, 2019 56.20 56.92 55.82 56.73 502,619 +0.38(+0.68%)
Jul 17, 2019 57.05 57.15 55.85 56.35 620,531 -0.92(-1.60%)
Jul 16, 2019 57.39 58.34 57.24 57.27 625,332 +0.05(+0.09%)
Jul 15, 2019 56.61 57.43 56.09 57.21 575,472 +0.61(+1.07%)
Jul 12, 2019 55.45 56.92 55.33 56.61 618,754 +1.32(+2.39%)
Jul 11, 2019 56.45 56.50 54.64 55.29 824,190 -1.27(-2.24%)
Jul 10, 2019 56.23 56.73 55.76 56.55 623,248 +0.81(+1.46%)
Jul 09, 2019 56.53 56.93 55.63 55.74 434,062 -1.02(-1.79%)
Jul 08, 2019 57.18 57.36 56.33 56.76 855,270 -0.56(-0.98%)
Jul 05, 2019 57.03 57.54 56.76 57.32 502,198 +0.18(+0.31%)
Jul 03, 2019 56.72 57.31 56.41 57.14 323,666 +0.63(+1.12%)
Jul 02, 2019 56.02 56.86 55.70 56.51 636,538 +0.39(+0.70%)
Jul 01, 2019 55.45 56.89 55.36 56.12 994,484 +1.32(+2.41%)
Jun 28, 2019 54.13 54.83 54.03 54.79 3,745,365 +0.38(+0.71%)
Jun 27, 2019 54.71 55.10 53.97 54.41 752,982 -0.16(-0.29%)
Jun 26, 2019 54.44 54.88 53.66 54.57 643,985 +0.08(+0.15%)
Jun 25, 2019 55.49 55.62 54.32 54.49 711,892 -0.46(-0.84%)
Jun 24, 2019 55.24 55.92 54.74 54.96 751,969 +0.25(+0.46%)
Jun 21, 2019 54.48 54.93 54.04 54.71 1,050,795 -0.04(-0.07%)
Jun 20, 2019 54.97 55.70 54.35 54.74 602,918 +0.07(+0.13%)
Jun 19, 2019 54.12 54.95 53.10 54.67 598,132 +0.68(+1.26%)
Jun 18, 2019 54.60 54.79 53.59 53.99 660,444 -0.35(-0.64%)
Jun 17, 2019 54.58 54.58 53.73 54.34 889,399 +0.31(+0.57%)
Jun 14, 2019 54.20 54.41 53.50 54.03 499,910 -0.43(-0.79%)
Jun 13, 2019 53.87 54.46 53.15 54.46 1,262,128 +0.82(+1.53%)
Jun 12, 2019 53.13 54.15 53.06 53.64 797,244 +0.98(+1.86%)
Jun 11, 2019 53.19 53.84 52.27 52.66 651,248 -0.16(-0.30%)
Jun 10, 2019 50.79 53.91 50.60 52.82 1,281,855 +3.13(+6.30%)
Jun 07, 2019 48.95 49.85 48.74 49.69 528,505 +0.89(+1.83%)
Jun 06, 2019 49.02 49.19 48.16 48.80 617,659 -0.22(-0.45%)
Jun 05, 2019 48.94 49.92 48.29 49.02 582,764 +0.08(+0.16%)
Jun 04, 2019 47.89 48.98 47.70 48.94 652,610 +1.52(+3.20%)
Jun 03, 2019 47.45 47.96 46.92 47.42 543,586 -0.07(-0.15%)
May 31, 2019 48.16 48.46 47.14 47.50 658,360 -1.26(-2.58%)
May 30, 2019 48.82 49.23 48.27 48.75 324,533 +0.29(+0.61%)
May 29, 2019 48.63 48.76 47.78 48.46 398,277 -0.62(-1.27%)
May 28, 2019 48.58 49.63 48.48 49.08 487,470 +0.54(+1.10%)
May 24, 2019 47.83 48.92 47.82 48.55 611,599 +1.02(+2.14%)
May 23, 2019 48.65 48.66 47.33 47.53 542,092 -1.72(-3.49%)
May 22, 2019 49.80 50.16 48.98 49.25 385,646 -0.87(-1.73%)
May 21, 2019 49.02 50.30 48.91 50.12 678,951 +1.36(+2.80%)
May 20, 2019 48.16 49.36 47.81 48.75 752,149 +0.22(+0.46%)
May 17, 2019 48.83 49.71 48.27 48.53 789,113 -0.59(-1.20%)
May 16, 2019 48.63 49.38 48.31 49.12 819,969 +0.75(+1.55%)
May 15, 2019 48.18 48.73 47.72 48.37 569,048 -0.20(-0.40%)
May 14, 2019 48.51 48.86 47.97 48.57 392,787 +0.24(+0.50%)
May 13, 2019 49.48 49.70 47.73 48.32 653,126 -1.92(-3.82%)
May 10, 2019 50.48 50.48 49.06 50.24 635,484 -0.36(-0.70%)
May 09, 2019 51.26 51.59 50.28 50.60 685,187 -0.74(-1.44%)
May 08, 2019 51.96 52.22 51.25 51.34 326,554 -0.63(-1.22%)
May 07, 2019 52.39 53.07 51.55 51.97 379,123 -0.83(-1.57%)
May 06, 2019 51.72 53.06 51.70 52.80 504,157 +0.41(+0.78%)
May 03, 2019 50.90 52.61 50.49 52.39 791,692 +1.61(+3.18%)
May 02, 2019 48.70 50.79 48.42 50.78 562,681 +2.06(+4.23%)
May 01, 2019 49.64 49.64 48.67 48.72 450,882 -0.95(-1.90%)
Apr 30, 2019 49.70 50.25 49.06 49.66 763,276 -0.60(-1.19%)
Apr 29, 2019 50.66 51.02 49.64 50.26 833,755 -0.62(-1.23%)
Apr 26, 2019 53.03 53.05 49.60 50.88 1,178,567 -1.77(-3.37%)
Apr 25, 2019 49.09 53.25 48.67 52.66 2,189,854 +5.15(+10.85%)
Apr 24, 2019 47.33 48.03 46.95 47.50 513,857 +0.31(+0.66%)
Apr 23, 2019 46.63 47.57 46.19 47.19 425,268 +0.87(+1.89%)
Apr 22, 2019 47.30 47.80 46.30 46.32 285,891 -1.10(-2.31%)
Apr 18, 2019 47.42 47.74 46.85 47.41 332,488 -0.13(-0.28%)
Apr 17, 2019 47.51 48.09 47.30 47.55 425,424 +0.31(+0.66%)
Apr 16, 2019 47.38 47.59 47.05 47.24 354,691 +0.10(+0.21%)
Apr 15, 2019 47.33 47.59 46.74 47.14 312,965 -0.24(-0.51%)
Apr 12, 2019 47.68 47.89 47.09 47.38 209,921 -0.12(-0.26%)
Apr 11, 2019 47.82 47.90 47.39 47.50 363,734 -0.24(-0.50%)
Apr 10, 2019 47.31 47.96 47.15 47.74 320,283 +0.59(+1.25%)
Apr 09, 2019 47.59 48.12 47.05 47.16 297,831 -0.61(-1.27%)
Apr 08, 2019 47.62 47.77 46.94 47.76 334,318 +0.04(+0.09%)
Apr 05, 2019 47.39 47.94 47.19 47.72 490,826 +0.43(+0.91%)
Apr 04, 2019 47.17 47.67 46.97 47.29 478,969 +0.13(+0.28%)
Apr 03, 2019 47.14 47.43 46.75 47.16 250,842 +0.44(+0.94%)
Apr 02, 2019 47.58 47.71 46.43 46.72 364,613 -0.86(-1.80%)
Apr 01, 2019 47.34 48.18 47.15 47.58 667,627 +0.67(+1.43%)
Mar 29, 2019 46.44 47.25 46.13 46.91 881,963 +0.64(+1.39%)
Mar 28, 2019 45.99 46.65 45.84 46.26 482,363 +0.59(+1.29%)
Mar 27, 2019 45.32 46.05 45.02 45.68 363,903 +0.28(+0.61%)
Mar 26, 2019 45.32 46.19 45.12 45.40 498,145 +0.18(+0.39%)
Mar 25, 2019 44.68 45.53 44.04 45.22 564,082 +0.47(+1.06%)
Mar 22, 2019 45.38 45.94 44.75 44.75 530,635 -0.85(-1.86%)
Mar 21, 2019 45.17 45.75 44.75 45.60 645,756 +0.26(+0.57%)
Mar 20, 2019 45.44 45.99 44.45 45.34 647,737 -0.13(-0.29%)
Mar 19, 2019 46.26 46.71 45.37 45.47 536,172 -0.68(-1.47%)
Mar 18, 2019 46.05 46.71 45.57 46.15 469,598 +0.10(+0.22%)
Mar 15, 2019 47.63 48.01 46.02 46.05 1,935,686 -1.42(-2.99%)
Mar 14, 2019 47.33 47.60 46.74 47.46 411,238 +0.15(+0.32%)
Mar 13, 2019 47.02 47.61 46.63 47.31 892,641 +0.45(+0.95%)
Mar 12, 2019 47.53 47.83 46.46 46.87 373,709 -0.55(-1.17%)
Mar 11, 2019 47.29 47.56 46.83 47.42 1,118,151 +0.38(+0.81%)
Mar 08, 2019 47.61 47.74 46.75 47.04 444,590 -0.86(-1.80%)
Mar 07, 2019 48.04 48.13 47.58 47.90 540,475 -0.25(-0.52%)
Mar 06, 2019 48.48 48.71 48.11 48.15 593,794 -0.10(-0.20%)
Mar 05, 2019 48.47 48.87 47.65 48.25 384,415 -0.13(-0.28%)
Mar 04, 2019 49.05 49.28 47.62 48.38 589,288 -0.50(-1.02%)
Mar 01, 2019 48.92 49.67 48.17 48.88 372,661 +0.50(+1.03%)
Feb 28, 2019 48.47 48.84 47.75 48.38 660,492 -0.07(-0.15%)
Feb 27, 2019 48.95 49.94 48.44 48.45 479,519 -0.56(-1.15%)
Feb 26, 2019 48.34 49.18 48.15 49.01 587,949 +0.69(+1.42%)
Feb 25, 2019 49.36 49.67 48.28 48.33 759,128 -0.66(-1.35%)
Feb 22, 2019 48.66 49.00 48.47 48.99 499,799 +0.70(+1.46%)
Feb 21, 2019 48.67 49.11 47.69 48.28 566,452 +0.42(+0.88%)
Feb 20, 2019 46.93 48.02 46.59 47.86 565,260 +0.90(+1.92%)
Feb 19, 2019 47.12 47.69 46.34 46.96 744,557 -0.29(-0.60%)
Feb 15, 2019 47.91 48.02 45.22 47.25 1,601,289 -0.70(-1.45%)
Feb 14, 2019 43.11 48.93 41.72 47.94 1,709,690 +3.03(+6.75%)
Feb 13, 2019 45.44 45.63 44.62 44.91 916,717 -0.44(-0.96%)
Feb 12, 2019 45.38 45.79 45.02 45.35 710,862 +0.36(+0.79%)
Feb 11, 2019 44.56 45.40 44.56 44.99 751,727 +0.50(+1.12%)
Feb 08, 2019 44.19 44.72 43.93 44.50 486,334 +0.03(+0.06%)
Feb 07, 2019 44.71 44.93 43.79 44.47 732,730 -0.45(-0.99%)
Feb 06, 2019 45.86 46.04 44.80 44.91 528,254 -0.76(-1.66%)
Feb 05, 2019 45.32 45.89 45.04 45.67 876,341 +0.52(+1.14%)
Feb 04, 2019 44.62 45.22 44.32 45.15 545,701 +0.78(+1.75%)
Feb 01, 2019 44.72 45.00 44.05 44.38 596,528 -0.23(-0.52%)
Jan 31, 2019 44.11 44.88 43.68 44.61 561,211 +0.41(+0.93%)
Jan 30, 2019 44.10 44.45 43.17 44.20 596,839 +0.44(+1.00%)
Jan 29, 2019 43.35 44.17 42.29 43.76 616,608 -0.43(-0.97%)
Jan 28, 2019 44.40 44.56 43.40 44.19 417,753 -0.37(-0.82%)
Jan 25, 2019 44.63 44.99 44.27 44.56 533,800 +0.53(+1.19%)
Jan 24, 2019 42.50 44.09 42.25 44.03 532,857 +1.67(+3.93%)
Jan 23, 2019 42.98 43.28 41.92 42.37 459,910 -0.53(-1.25%)
Jan 22, 2019 42.84 43.68 42.70 42.90 427,361 -0.27(-0.62%)
Jan 18, 2019 42.45 43.71 42.26 43.17 549,061 +0.95(+2.26%)
Jan 17, 2019 41.66 42.51 41.45 42.21 659,527 +0.35(+0.83%)
Jan 16, 2019 41.00 42.12 40.73 41.87 498,507 +0.90(+2.20%)
Jan 15, 2019 41.30 41.71 40.77 40.97 521,687 -0.17(-0.41%)
Jan 14, 2019 40.98 41.63 40.80 41.14 352,899 -0.29(-0.71%)
Jan 11, 2019 41.22 41.93 41.01 41.43 315,657 +0.13(+0.32%)
Jan 10, 2019 41.01 41.35 40.47 41.30 426,250 -0.08(-0.19%)
Jan 09, 2019 40.72 41.65 40.45 41.38 551,904 +0.92(+2.27%)
Jan 08, 2019 40.37 40.59 39.38 40.46 344,759 +0.47(+1.18%)
Jan 07, 2019 39.26 40.54 38.89 39.99 497,997 +0.78(+2.00%)
Jan 04, 2019 38.69 39.64 38.11 39.20 719,290 +1.10(+2.88%)
Jan 03, 2019 38.24 38.74 37.28 38.11 641,578 -0.64(-1.66%)
Jan 02, 2019 36.84 38.78 36.72 38.75 886,004 +1.27(+3.40%)
Dec 31, 2018 37.69 38.02 36.50 37.47 548,949 -0.01(-0.02%)
Dec 28, 2018 37.13 38.03 37.00 37.48 379,619 +0.39(+1.06%)
Dec 27, 2018 36.99 37.21 35.74 37.09 569,706 -0.38(-1.02%)
Dec 26, 2018 35.39 37.52 35.27 37.47 493,187 +2.23(+6.32%)
Dec 24, 2018 36.16 36.45 35.00 35.25 405,540 -1.08(-2.97%)
Dec 21, 2018 37.36 37.47 35.76 36.32 2,279,846 -1.05(-2.81%)
Dec 20, 2018 37.95 38.28 36.39 37.38 949,723 -0.27(-0.71%)
Dec 19, 2018 38.38 39.38 37.46 37.64 833,753 -0.60(-1.57%)
Dec 18, 2018 37.40 38.79 36.96 38.24 1,488,276 +2.15(+5.94%)
Dec 17, 2018 36.53 37.11 35.88 36.10 775,852 -0.68(-1.84%)
Dec 14, 2018 37.10 37.51 36.70 36.77 539,739 -0.56(-1.50%)
Dec 13, 2018 38.47 38.47 36.83 37.34 807,533 -1.39(-3.59%)
Dec 12, 2018 39.28 39.28 38.27 38.72 473,674 -0.14(-0.37%)
Dec 11, 2018 39.49 40.15 38.60 38.87 625,378 -0.12(-0.30%)
Dec 10, 2018 39.15 39.86 38.72 38.98 684,522 -0.11(-0.27%)
Dec 07, 2018 39.45 39.95 38.64 39.09 926,967 -0.51(-1.28%)
Dec 06, 2018 38.72 39.71 37.75 39.60 922,367 +0.30(+0.77%)
Dec 04, 2018 42.01 42.34 39.20 39.29 590,276 -2.67(-6.37%)
Dec 03, 2018 42.22 42.45 40.99 41.97 617,078 +0.29(+0.71%)
Nov 30, 2018 42.32 42.50 41.27 41.67 538,503 -0.65(-1.54%)
Nov 29, 2018 41.68 42.53 41.58 42.32 624,621 +0.38(+0.91%)
Nov 28, 2018 42.14 42.41 40.85 41.94 850,675 -0.05(-0.13%)
Nov 27, 2018 43.20 43.55 41.64 41.99 1,041,166 -1.34(-3.10%)
Nov 26, 2018 43.76 44.34 42.98 43.34 772,584 +0.16(+0.37%)
Nov 23, 2018 42.79 43.93 42.79 43.18 323,663 +0.20(+0.48%)
Nov 21, 2018 42.97 42.97 42.97 0 +0.15(+0.35%)
Nov 20, 2018 42.58 43.59 42.30 42.82 451,896 -0.59(-1.35%)
Nov 19, 2018 44.55 45.13 43.27 43.41 567,688 -1.26(-2.81%)
Nov 16, 2018 43.78 44.87 43.41 44.66 462,585 +0.45(+1.01%)
Nov 15, 2018 43.20 44.27 42.46 44.22 583,480 +0.61(+1.41%)
Nov 14, 2018 44.86 45.55 43.50 43.60 978,430 -0.69(-1.55%)
Nov 13, 2018 44.01 45.07 44.01 44.29 894,239 +0.61(+1.39%)
Nov 12, 2018 44.25 44.75 43.63 43.68 1,252,396 -0.46(-1.05%)
Nov 09, 2018 45.15 45.73 43.79 44.15 561,301 -0.94(-2.07%)
Nov 08, 2018 45.47 46.00 44.90 45.08 435,203 -0.37(-0.82%)
Nov 07, 2018 45.15 45.59 44.46 45.46 751,135 +0.50(+1.11%)
Nov 06, 2018 43.81 45.17 43.28 44.96 751,598 +1.07(+2.43%)
Nov 05, 2018 43.66 44.15 43.25 43.89 598,692 +0.33(+0.76%)
Nov 02, 2018 43.27 44.96 42.79 43.56 1,063,979 +0.60(+1.39%)
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.