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 (%)
Jul 31, 2020 45.84 46.62 44.86 46.00 1,780,846 -0.51(-1.10%)
Jul 30, 2020 47.61 49.29 45.90 46.51 1,564,906 -1.44(-3.00%)
Jul 29, 2020 43.20 49.55 43.20 47.95 4,718,165 +8.13(+20.41%)
Jul 28, 2020 40.22 41.12 39.82 39.82 701,548 -0.71(-1.74%)
Jul 27, 2020 39.64 40.63 39.16 40.53 747,267 +1.12(+2.84%)
Jul 24, 2020 39.57 40.05 38.79 39.41 491,831 -0.21(-0.53%)
Jul 23, 2020 38.83 40.26 38.67 39.62 542,718 +0.45(+1.15%)
Jul 22, 2020 38.12 39.38 37.92 39.17 431,106 +0.65(+1.69%)
Jul 21, 2020 38.00 39.04 37.94 38.52 391,813 +0.95(+2.53%)
Jul 20, 2020 37.73 37.95 37.12 37.57 354,841 -0.47(-1.23%)
Jul 17, 2020 39.18 39.39 37.91 38.03 460,524 -0.79(-2.04%)
Jul 16, 2020 39.21 39.74 38.16 38.83 483,675 -0.76(-1.92%)
Jul 15, 2020 39.23 40.08 38.49 39.58 814,898 +1.82(+4.83%)
Jul 14, 2020 37.25 38.07 36.71 37.76 677,570 +0.37(+0.99%)
Jul 13, 2020 39.19 39.57 37.36 37.39 545,260 -1.49(-3.83%)
Jul 10, 2020 38.71 39.33 38.05 38.88 417,081 +0.26(+0.66%)
Jul 09, 2020 38.46 38.93 38.04 38.62 588,490 -0.01(-0.02%)
Jul 08, 2020 38.13 38.84 37.66 38.63 655,376 +0.33(+0.85%)
Jul 07, 2020 39.08 39.14 37.70 38.31 953,952 -1.40(-3.53%)
Jul 06, 2020 40.76 40.76 39.05 39.71 623,624 +0.27(+0.69%)
Jul 02, 2020 41.26 41.81 39.27 39.43 468,464 -0.49(-1.24%)
Jul 01, 2020 39.82 41.06 39.11 39.93 678,173 -0.10(-0.24%)
Jun 30, 2020 40.48 40.99 39.72 40.02 705,733 -0.97(-2.37%)
Jun 29, 2020 39.88 41.29 38.85 40.99 736,392 +1.92(+4.92%)
Jun 26, 2020 38.32 39.15 37.78 39.07 2,139,171 +0.18(+0.45%)
Jun 25, 2020 37.18 39.00 36.94 38.90 599,397 +1.19(+3.16%)
Jun 24, 2020 38.40 38.79 36.61 37.71 544,721 -1.42(-3.63%)
Jun 23, 2020 39.28 39.50 38.42 39.13 455,908 +0.72(+1.88%)
Jun 22, 2020 37.13 39.07 36.31 38.40 727,693 +1.15(+3.08%)
Jun 19, 2020 38.72 39.52 37.20 37.26 1,588,470 -0.99(-2.58%)
Jun 18, 2020 38.81 39.75 37.96 38.24 727,624 -0.82(-2.10%)
Jun 17, 2020 40.07 40.07 38.85 39.06 638,400 -1.05(-2.62%)
Jun 16, 2020 40.82 40.90 38.19 40.11 2,256,876 +1.38(+3.55%)
Jun 15, 2020 36.30 39.11 35.84 38.74 1,008,790 +0.34(+0.90%)
Jun 12, 2020 39.48 39.68 37.11 38.39 762,701 +1.38(+3.74%)
Jun 11, 2020 37.27 38.71 35.87 37.01 951,960 -3.22(-8.00%)
Jun 10, 2020 42.73 43.12 39.53 40.23 982,590 -2.50(-5.86%)
Jun 09, 2020 42.50 44.16 41.50 42.73 1,315,588 -0.71(-1.64%)
Jun 08, 2020 42.54 43.73 42.35 43.45 1,834,448 +3.27(+8.14%)
Jun 05, 2020 40.41 43.35 39.77 40.17 1,450,653 +1.69(+4.40%)
Jun 04, 2020 35.41 39.00 35.26 38.48 1,807,330 +3.49(+9.98%)
Jun 03, 2020 34.71 35.30 34.33 34.99 1,094,727 +1.10(+3.25%)
Jun 02, 2020 33.25 34.34 32.78 33.89 859,932 +0.98(+2.97%)
Jun 01, 2020 32.58 33.13 31.99 32.91 839,424 +0.37(+1.14%)
May 29, 2020 31.61 33.29 31.19 32.54 859,343 +0.59(+1.85%)
May 28, 2020 34.00 34.00 31.71 31.95 633,404 -1.89(-5.58%)
May 27, 2020 33.21 34.81 32.11 33.84 834,664 +1.82(+5.70%)
May 26, 2020 31.54 32.69 31.30 32.01 530,047 +2.05(+6.86%)
May 22, 2020 29.82 30.12 29.24 29.96 542,761 +0.25(+0.83%)
May 21, 2020 29.75 30.56 28.77 29.71 1,490,585 -0.05(-0.18%)
May 20, 2020 29.18 30.27 29.01 29.76 795,302 +1.31(+4.62%)
May 19, 2020 29.19 29.75 28.45 28.45 597,218 -0.97(-3.30%)
May 18, 2020 30.05 30.22 29.09 29.42 1,078,433 +1.82(+6.61%)
May 15, 2020 27.90 28.03 27.09 27.59 1,058,526 -0.69(-2.43%)
May 14, 2020 25.30 28.56 25.09 28.28 1,340,597 +2.11(+8.05%)
May 13, 2020 28.67 28.74 25.07 26.17 1,971,970 -2.83(-9.76%)
May 12, 2020 30.42 30.62 28.86 29.00 1,091,526 -1.42(-4.67%)
May 11, 2020 30.83 31.32 29.86 30.42 1,054,188 -1.12(-3.55%)
May 08, 2020 30.56 32.12 30.45 31.54 1,364,446 +2.14(+7.29%)
May 07, 2020 27.93 30.65 26.79 29.40 1,780,040 +4.01(+15.80%)
May 06, 2020 25.96 26.52 25.28 25.39 803,353 -0.53(-2.04%)
May 05, 2020 28.03 28.33 25.65 25.92 824,647 -1.38(-5.04%)
May 04, 2020 26.11 27.51 25.49 27.29 869,991 +0.40(+1.47%)
May 01, 2020 26.64 26.97 26.13 26.90 1,424,564 -1.23(-4.39%)
Apr 30, 2020 27.70 28.33 26.68 28.13 1,467,905 -0.37(-1.30%)
Apr 29, 2020 26.16 29.00 25.78 28.50 2,024,165 +3.88(+15.75%)
Apr 28, 2020 24.88 25.46 24.02 24.62 827,627 +0.98(+4.14%)
Apr 27, 2020 23.05 24.18 22.93 23.64 679,387 +0.99(+4.36%)
Apr 24, 2020 21.42 23.03 21.42 22.66 1,193,054 +1.38(+6.46%)
Apr 23, 2020 20.75 22.01 20.49 21.28 662,487 +0.46(+2.20%)
Apr 22, 2020 21.01 21.32 20.44 20.82 510,868 +0.32(+1.55%)
Apr 21, 2020 21.04 21.65 20.33 20.51 1,155,357 -1.28(-5.87%)
Apr 20, 2020 21.12 22.38 20.54 21.78 1,072,100 +0.11(+0.49%)
Apr 17, 2020 21.39 22.25 20.96 21.68 1,037,882 +1.39(+6.87%)
Apr 16, 2020 20.43 20.72 19.49 20.29 646,802 -0.21(-1.03%)
Apr 15, 2020 21.58 22.09 20.45 20.50 1,121,258 -2.39(-10.44%)
Apr 14, 2020 22.31 23.21 21.87 22.89 1,485,344 +1.12(+5.14%)
Apr 13, 2020 22.00 22.00 20.87 21.77 884,536 -0.48(-2.18%)
Apr 09, 2020 22.00 23.40 21.48 22.25 1,146,434 +1.38(+6.63%)
Apr 08, 2020 20.28 21.14 19.95 20.87 1,401,542 +0.70(+3.45%)
Apr 07, 2020 19.93 21.85 19.78 20.17 1,617,169 +0.65(+3.34%)
Apr 06, 2020 17.54 19.65 17.45 19.52 1,305,237 +3.10(+18.90%)
Apr 03, 2020 16.72 17.16 16.19 16.42 1,344,596 -0.48(-2.87%)
Apr 02, 2020 17.41 18.14 16.59 16.90 1,246,614 -0.50(-2.89%)
Apr 01, 2020 19.00 19.37 17.32 17.40 1,611,837 -2.68(-13.35%)
Mar 31, 2020 19.79 20.84 19.58 20.08 1,759,872 +0.20(+1.02%)
Mar 30, 2020 20.51 20.75 18.82 19.88 1,376,513 -0.97(-4.65%)
Mar 27, 2020 19.69 21.39 19.24 20.85 1,454,849 -0.04(-0.17%)
Mar 26, 2020 21.51 22.64 20.49 20.89 1,583,060 -0.06(-0.29%)
Mar 25, 2020 18.65 21.42 18.21 20.95 1,989,643 +2.60(+14.18%)
Mar 24, 2020 14.94 18.48 14.64 18.35 2,277,939 +4.49(+32.38%)
Mar 23, 2020 13.08 14.96 11.47 13.86 2,701,671 +0.63(+4.80%)
Mar 20, 2020 16.21 17.63 13.05 13.22 2,542,414 -2.86(-17.76%)
Mar 19, 2020 15.88 17.37 14.73 16.08 2,156,306 -0.12(-0.76%)
Mar 18, 2020 17.98 18.37 15.83 16.20 2,333,474 -3.07(-15.92%)
Mar 17, 2020 21.59 21.69 17.76 19.27 3,421,329 -2.06(-9.67%)
Mar 16, 2020 24.44 24.64 21.10 21.33 1,762,895 -5.23(-19.68%)
Mar 13, 2020 25.79 26.68 22.99 26.56 1,660,157 +2.09(+8.54%)
Mar 12, 2020 24.86 25.72 23.38 24.47 1,652,999 -2.10(-7.90%)
Mar 11, 2020 28.93 29.48 25.79 26.57 1,730,951 -3.04(-10.27%)
Mar 10, 2020 29.01 29.67 28.59 29.61 1,292,496 +1.03(+3.61%)
Mar 09, 2020 28.89 29.93 28.21 28.58 1,122,559 -2.07(-6.76%)
Mar 06, 2020 30.18 31.49 30.16 30.65 1,180,576 -0.98(-3.09%)
Mar 05, 2020 32.68 32.94 30.51 31.63 1,525,213 -1.66(-4.98%)
Mar 04, 2020 33.60 33.60 32.21 33.29 1,135,728 +0.10(+0.29%)
Mar 03, 2020 34.19 34.82 32.77 33.19 1,117,773 -0.97(-2.84%)
Mar 02, 2020 34.90 34.90 33.00 34.16 1,788,988 -0.51(-1.47%)
Feb 28, 2020 35.44 35.68 33.68 34.67 2,425,808 -1.43(-3.96%)
Feb 27, 2020 35.26 36.98 34.79 36.10 1,593,793 -0.48(-1.33%)
Feb 26, 2020 38.02 38.02 36.30 36.59 1,310,430 -1.06(-2.81%)
Feb 25, 2020 38.14 38.22 37.07 37.64 1,681,145 -0.51(-1.34%)
Feb 24, 2020 36.17 38.51 35.96 38.16 2,446,823 -0.04(-0.12%)
Feb 21, 2020 39.77 39.99 38.03 38.20 2,192,029 -1.87(-4.66%)
Feb 20, 2020 43.32 43.68 38.98 40.07 5,817,127 -9.43(-19.06%)
Feb 19, 2020 50.89 51.12 49.31 49.50 1,202,678 -1.23(-2.43%)
Feb 18, 2020 51.41 51.62 50.58 50.74 831,469 -0.57(-1.12%)
Feb 14, 2020 51.55 51.89 50.80 51.31 476,064 -0.11(-0.21%)
Feb 13, 2020 51.00 51.67 50.93 51.42 471,386 +0.40(+0.78%)
Feb 12, 2020 52.01 52.43 50.59 51.02 590,144 -0.60(-1.16%)
Feb 11, 2020 50.28 51.82 49.99 51.62 850,071 +1.62(+3.24%)
Feb 10, 2020 49.00 50.47 48.93 50.00 876,890 +1.07(+2.18%)
Feb 07, 2020 49.98 49.99 48.79 48.93 726,290 -1.26(-2.51%)
Feb 06, 2020 50.01 50.61 49.49 50.19 675,176 +0.31(+0.62%)
Feb 05, 2020 49.81 50.62 49.42 49.88 1,112,093 +1.08(+2.20%)
Feb 04, 2020 53.95 53.99 48.13 48.81 3,301,044 -4.42(-8.30%)
Feb 03, 2020 52.57 53.62 52.08 53.22 1,056,814 +0.89(+1.70%)
Jan 31, 2020 55.48 55.49 52.30 52.33 1,029,148 -3.03(-5.48%)
Jan 30, 2020 55.68 56.32 55.06 55.36 563,303 -0.81(-1.44%)
Jan 29, 2020 55.58 56.52 55.50 56.18 665,631 +0.84(+1.51%)
Jan 28, 2020 54.46 55.59 54.31 55.34 433,544 +1.17(+2.16%)
Jan 27, 2020 53.33 54.54 52.91 54.17 757,940 -0.04(-0.07%)
Jan 24, 2020 53.98 54.90 53.60 54.20 667,534 +0.11(+0.20%)
Jan 23, 2020 53.80 54.56 53.25 54.10 639,510 +0.21(+0.39%)
Jan 22, 2020 53.43 54.25 53.37 53.88 539,212 +0.66(+1.24%)
Jan 21, 2020 54.05 54.10 52.14 53.22 692,743 -0.89(-1.65%)
Jan 17, 2020 53.77 54.34 53.47 54.11 1,091,647 +1.01(+1.89%)
Jan 16, 2020 52.95 53.43 52.27 53.11 554,242 +0.51(+0.97%)
Jan 15, 2020 51.72 52.76 51.67 52.60 678,595 +0.56(+1.08%)
Jan 14, 2020 51.34 52.04 51.05 52.03 488,110 +0.65(+1.27%)
Jan 13, 2020 50.89 51.60 50.69 51.38 639,949 +0.49(+0.97%)
Jan 10, 2020 51.11 51.49 50.62 50.89 619,780 -0.16(-0.31%)
Jan 09, 2020 51.94 52.02 50.67 51.04 779,324 -0.62(-1.19%)
Jan 08, 2020 50.96 52.07 50.96 51.66 676,018 +0.89(+1.75%)
Jan 07, 2020 50.83 51.23 50.54 50.77 565,102 -0.08(-0.16%)
Jan 06, 2020 49.95 51.01 49.47 50.85 624,961 +0.63(+1.25%)
Jan 03, 2020 50.32 50.77 49.81 50.22 530,057 -0.62(-1.21%)
Jan 02, 2020 50.61 51.03 50.13 50.84 746,940 +0.49(+0.98%)
Dec 31, 2019 49.94 50.72 49.73 50.35 827,810 +0.21(+0.42%)
Dec 30, 2019 49.68 50.31 48.81 50.14 594,461 +0.48(+0.96%)
Dec 27, 2019 50.30 50.41 49.48 49.66 544,122 -0.55(-1.09%)
Dec 26, 2019 51.35 51.51 50.11 50.21 525,719 -1.07(-2.08%)
Dec 24, 2019 51.40 51.93 51.18 51.27 275,634 -0.08(-0.15%)
Dec 23, 2019 52.14 52.34 51.07 51.35 513,816 -0.54(-1.04%)
Dec 20, 2019 52.31 52.83 51.71 51.89 1,145,867 -0.26(-0.51%)
Dec 19, 2019 52.13 52.63 51.81 52.16 650,406 -0.21(-0.40%)
Dec 18, 2019 52.95 53.24 52.18 52.37 681,164 -0.64(-1.21%)
Dec 17, 2019 52.53 53.20 52.12 53.01 1,002,312 +0.41(+0.79%)
Dec 16, 2019 52.24 53.09 52.16 52.60 836,523 +0.77(+1.48%)
Dec 13, 2019 51.35 52.68 50.94 51.83 1,034,479 +0.70(+1.36%)
Dec 12, 2019 51.09 51.93 50.85 51.13 1,088,904 +0.09(+0.17%)
Dec 11, 2019 50.89 51.39 50.45 51.04 682,212 -0.02(-0.03%)
Dec 10, 2019 51.57 51.63 50.74 51.06 896,239 -0.64(-1.24%)
Dec 09, 2019 51.84 52.16 51.54 51.71 685,436 -0.35(-0.68%)
Dec 06, 2019 51.83 52.36 51.42 52.06 677,515 +0.91(+1.78%)
Dec 05, 2019 50.95 51.68 50.78 51.15 679,614 +0.30(+0.59%)
Dec 04, 2019 50.21 51.04 50.09 50.85 994,201 +0.96(+1.93%)
Dec 03, 2019 50.08 50.34 49.26 49.89 1,036,217 -0.56(-1.12%)
Dec 02, 2019 51.57 51.62 50.21 50.45 587,612 -1.03(-2.00%)
Nov 29, 2019 52.53 52.76 51.36 51.49 356,623 -1.05(-2.00%)
Nov 27, 2019 52.59 53.53 52.03 52.53 1,036,974 -0.01(-0.02%)
Nov 26, 2019 50.58 52.57 50.49 52.54 1,340,756 +2.11(+4.18%)
Nov 25, 2019 50.53 51.28 50.19 50.44 717,815 -0.07(-0.14%)
Nov 22, 2019 50.21 50.67 49.93 50.51 468,578 +0.48(+0.97%)
Nov 21, 2019 51.12 51.12 49.94 50.02 590,029 -0.78(-1.53%)
Nov 20, 2019 51.34 51.78 50.47 50.80 868,590 -0.55(-1.06%)
Nov 19, 2019 51.39 51.89 50.25 51.34 824,145 +0.08(+0.15%)
Nov 18, 2019 51.53 51.78 50.63 51.27 893,285 -0.62(-1.19%)
Nov 15, 2019 51.91 52.37 50.75 51.88 952,129 +0.09(+0.17%)
Nov 14, 2019 50.10 51.99 49.88 51.79 1,351,865 +1.68(+3.36%)
Nov 13, 2019 50.97 51.26 49.91 50.11 906,707 -1.31(-2.55%)
Nov 12, 2019 50.93 51.75 50.69 51.42 1,325,230 +0.85(+1.67%)
Nov 11, 2019 50.86 51.13 49.75 50.58 1,613,349 -0.75(-1.46%)
Nov 08, 2019 52.76 52.95 51.05 51.33 1,220,277 -1.57(-2.97%)
Nov 07, 2019 55.00 55.83 52.75 52.90 1,614,003 -2.05(-3.72%)
Nov 06, 2019 57.71 58.06 54.21 54.94 2,348,292 -2.77(-4.80%)
Nov 05, 2019 57.52 59.80 54.80 57.71 5,013,761 -7.41(-11.38%)
Nov 04, 2019 65.68 65.76 63.98 65.12 1,270,739 -0.12(-0.19%)
Nov 01, 2019 66.46 66.69 65.01 65.25 937,156 -0.81(-1.23%)
Oct 31, 2019 67.65 67.65 65.66 66.06 865,974 -1.48(-2.19%)
Oct 30, 2019 68.76 68.84 66.46 67.54 932,186 -1.35(-1.96%)
Oct 29, 2019 67.80 69.28 67.80 68.89 568,651 +0.89(+1.31%)
Oct 28, 2019 67.95 69.34 67.93 68.00 696,775 +0.67(+1.00%)
Oct 25, 2019 65.93 67.90 65.61 67.33 915,151 +1.20(+1.81%)
Oct 24, 2019 67.89 67.92 65.67 66.13 1,317,230 -1.95(-2.86%)
Oct 23, 2019 67.85 68.10 66.59 68.08 841,595 +0.13(+0.19%)
Oct 22, 2019 65.49 68.30 65.26 67.95 1,513,910 +2.69(+4.12%)
Oct 21, 2019 64.50 65.42 64.13 65.26 799,388 +1.54(+2.42%)
Oct 18, 2019 63.18 64.15 62.84 63.71 939,311 +0.42(+0.67%)
Oct 17, 2019 63.17 64.07 62.93 63.29 1,067,524 +0.48(+0.76%)
Oct 16, 2019 61.14 63.00 60.99 62.81 1,215,379 +1.78(+2.92%)
Oct 15, 2019 61.33 61.84 60.89 61.03 1,163,827 -0.40(-0.65%)
Oct 14, 2019 60.50 61.71 60.14 61.43 907,006 +0.78(+1.29%)
Oct 11, 2019 57.30 61.12 57.13 60.65 1,801,604 +5.11(+9.21%)
Oct 10, 2019 55.64 56.53 55.17 55.53 938,624 +0.19(+0.35%)
Oct 09, 2019 55.04 55.50 54.36 55.34 941,778 +0.86(+1.59%)
Oct 08, 2019 53.90 54.82 53.28 54.47 1,079,492 -0.08(-0.15%)
Oct 07, 2019 53.89 55.06 53.78 54.55 595,553 +0.50(+0.93%)
Oct 04, 2019 53.46 54.09 53.28 54.05 329,740 +0.59(+1.10%)
Oct 03, 2019 54.25 54.62 52.98 53.46 628,924 -1.12(-2.05%)
Oct 02, 2019 55.42 55.68 53.35 54.58 716,845 -1.51(-2.69%)
Oct 01, 2019 56.80 57.44 56.03 56.09 667,397 -0.56(-1.00%)
Sep 30, 2019 56.02 56.93 56.02 56.65 805,056 +0.59(+1.05%)
Sep 27, 2019 55.69 56.29 54.90 56.06 610,138 +0.55(+0.98%)
Sep 26, 2019 54.99 55.61 54.53 55.51 649,998 +1.18(+2.17%)
Sep 25, 2019 53.76 54.52 53.20 54.33 603,465 +0.58(+1.08%)
Sep 24, 2019 53.77 54.32 53.05 53.75 736,820 +0.19(+0.35%)
Sep 23, 2019 52.96 53.87 52.87 53.57 501,048 +0.49(+0.93%)
Sep 20, 2019 53.24 53.97 52.73 53.07 1,188,857 -0.06(-0.12%)
Sep 19, 2019 53.48 54.02 53.07 53.13 480,917 -0.20(-0.38%)
Sep 18, 2019 53.89 53.91 52.88 53.34 395,732 -0.56(-1.05%)
Sep 17, 2019 53.43 54.34 53.18 53.90 568,133 +0.20(+0.38%)
Sep 16, 2019 54.84 55.06 53.26 53.70 601,916 -1.62(-2.93%)
Sep 13, 2019 55.12 56.05 54.91 55.32 412,997 +0.02(+0.03%)
Sep 12, 2019 57.01 57.09 55.20 55.30 483,579 -1.26(-2.23%)
Sep 11, 2019 55.29 56.62 55.01 56.56 547,450 +1.24(+2.25%)
Sep 10, 2019 53.65 55.71 53.22 55.32 612,445 +1.53(+2.85%)
Sep 09, 2019 54.39 54.71 53.22 53.79 586,461 -0.45(-0.83%)
Sep 06, 2019 55.49 55.74 54.17 54.24 402,221 -1.08(-1.94%)
Sep 05, 2019 54.94 55.93 54.81 55.31 444,786 +0.93(+1.72%)
Sep 04, 2019 55.33 55.42 53.99 54.38 492,294 -0.47(-0.85%)
Sep 03, 2019 56.18 56.46 54.71 54.84 494,363 -1.68(-2.96%)
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%)
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.