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 (%)
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%)
Aug 03, 2020 46.44 46.83 45.48 45.55 1,311,592 -0.51(-1.11%)
Jul 31, 2020 45.91 46.68 44.93 46.06 1,778,411 -0.51(-1.10%)
Jul 30, 2020 47.67 49.36 45.96 46.58 1,562,766 -1.44(-3.00%)
Jul 29, 2020 43.26 49.61 43.26 48.02 4,711,713 +8.14(+20.41%)
Jul 28, 2020 40.27 41.17 39.88 39.88 700,588 -0.71(-1.74%)
Jul 27, 2020 39.69 40.69 39.21 40.58 746,245 +1.12(+2.84%)
Jul 24, 2020 39.62 40.11 38.84 39.46 491,158 -0.21(-0.53%)
Jul 23, 2020 38.88 40.32 38.72 39.67 541,976 +0.45(+1.15%)
Jul 22, 2020 38.17 39.44 37.97 39.22 430,517 +0.65(+1.69%)
Jul 21, 2020 38.05 39.09 38.00 38.57 391,277 +0.95(+2.53%)
Jul 20, 2020 37.78 38.00 37.17 37.62 354,355 -0.47(-1.23%)
Jul 17, 2020 39.23 39.44 37.96 38.08 459,894 -0.79(-2.04%)
Jul 16, 2020 39.27 39.79 38.22 38.88 483,014 -0.76(-1.92%)
Jul 15, 2020 39.29 40.13 38.54 39.64 813,784 +1.83(+4.83%)
Jul 14, 2020 37.30 38.12 36.76 37.81 676,643 +0.37(+0.99%)
Jul 13, 2020 39.24 39.62 37.41 37.44 544,514 -1.49(-3.83%)
Jul 10, 2020 38.76 39.38 38.10 38.93 416,510 +0.26(+0.66%)
Jul 09, 2020 38.52 38.98 38.09 38.68 587,685 -0.01(-0.02%)
Jul 08, 2020 38.18 38.90 37.71 38.68 654,480 +0.33(+0.85%)
Jul 07, 2020 39.13 39.20 37.75 38.36 952,647 -1.40(-3.53%)
Jul 06, 2020 40.81 40.81 39.11 39.76 622,771 +0.27(+0.69%)
Jul 02, 2020 41.32 41.86 39.32 39.49 467,824 -0.49(-1.24%)
Jul 01, 2020 39.88 41.11 39.16 39.98 677,246 -0.10(-0.24%)
Jun 30, 2020 40.54 41.05 39.77 40.08 704,768 -0.97(-2.37%)
Jun 29, 2020 39.94 41.34 38.91 41.05 735,385 +1.92(+4.92%)
Jun 26, 2020 38.38 39.21 37.83 39.13 2,136,246 +0.18(+0.45%)
Jun 25, 2020 37.23 39.06 36.99 38.95 598,578 +1.19(+3.16%)
Jun 24, 2020 38.46 38.84 36.66 37.76 543,976 -1.42(-3.63%)
Jun 23, 2020 39.33 39.56 38.47 39.18 455,284 +0.72(+1.88%)
Jun 22, 2020 37.18 39.13 36.36 38.46 726,698 +1.15(+3.08%)
Jun 19, 2020 38.77 39.58 37.25 37.31 1,586,297 -0.99(-2.58%)
Jun 18, 2020 38.86 39.81 38.01 38.30 726,629 -0.82(-2.10%)
Jun 17, 2020 40.12 40.12 38.91 39.12 637,527 -1.05(-2.62%)
Jun 16, 2020 40.87 40.95 38.24 40.17 2,253,789 +1.38(+3.55%)
Jun 15, 2020 36.35 39.16 35.89 38.79 1,007,411 +0.34(+0.90%)
Jun 12, 2020 39.53 39.74 37.16 38.45 761,658 +1.39(+3.74%)
Jun 11, 2020 37.33 38.76 35.92 37.06 950,658 -3.22(-8.00%)
Jun 10, 2020 42.79 43.18 39.59 40.28 981,247 -2.51(-5.86%)
Jun 09, 2020 42.56 44.22 41.55 42.79 1,313,789 -0.72(-1.64%)
Jun 08, 2020 42.60 43.79 42.41 43.50 1,831,939 +3.28(+8.14%)
Jun 05, 2020 40.47 43.41 39.82 40.23 1,448,669 +1.70(+4.40%)
Jun 04, 2020 35.46 39.06 35.31 38.53 1,804,858 +3.50(+9.98%)
Jun 03, 2020 34.76 35.35 34.38 35.04 1,093,230 +1.10(+3.25%)
Jun 02, 2020 33.29 34.39 32.82 33.94 858,756 +0.98(+2.97%)
Jun 01, 2020 32.62 33.18 32.04 32.96 838,276 +0.37(+1.14%)
May 29, 2020 31.65 33.33 31.23 32.58 858,168 +0.59(+1.85%)
May 28, 2020 34.05 34.05 31.76 31.99 632,537 -1.89(-5.58%)
May 27, 2020 33.26 34.85 32.15 33.88 833,523 +1.83(+5.70%)
May 26, 2020 31.59 32.73 31.34 32.05 529,322 +2.06(+6.86%)
May 22, 2020 29.86 30.17 29.28 30.00 542,019 +0.25(+0.83%)
May 21, 2020 29.79 30.60 28.81 29.75 1,488,547 -0.05(-0.18%)
May 20, 2020 29.22 30.31 29.05 29.80 794,214 +1.32(+4.62%)
May 19, 2020 29.23 29.79 28.49 28.49 596,402 -0.97(-3.30%)
May 18, 2020 30.09 30.26 29.13 29.46 1,076,958 +1.83(+6.61%)
May 15, 2020 27.94 28.06 27.13 27.63 1,057,078 -0.69(-2.43%)
May 14, 2020 25.34 28.59 25.12 28.32 1,338,764 +2.11(+8.05%)
May 13, 2020 28.71 28.78 25.11 26.21 1,969,273 -2.83(-9.76%)
May 12, 2020 30.46 30.66 28.90 29.04 1,090,033 -1.42(-4.67%)
May 11, 2020 30.87 31.37 29.91 30.47 1,052,747 -1.12(-3.55%)
May 08, 2020 30.60 32.16 30.49 31.59 1,362,580 +2.15(+7.29%)
May 07, 2020 27.97 30.70 26.83 29.44 1,777,606 +4.02(+15.80%)
May 06, 2020 26.00 26.55 25.32 25.42 802,255 -0.53(-2.04%)
May 05, 2020 28.06 28.37 25.69 25.95 823,520 -1.38(-5.04%)
May 04, 2020 26.15 27.54 25.52 27.33 868,801 +0.40(+1.48%)
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.