Skip to main content

Aarons Holdings Company (NY: AAN )

10.06 UNCHANGED
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 19.82 20.87 19.61 20.11 1,757,465 +0.20(+1.02%)
Mar 30, 2020 20.53 20.78 18.85 19.91 1,374,630 -0.97(-4.65%)
Mar 27, 2020 19.71 21.42 19.26 20.88 1,452,860 -0.04(-0.17%)
Mar 26, 2020 21.54 22.67 20.52 20.91 1,580,895 -0.06(-0.29%)
Mar 25, 2020 18.67 21.45 18.23 20.98 1,986,922 +2.60(+14.18%)
Mar 24, 2020 14.96 18.50 14.66 18.37 2,274,823 +4.49(+32.38%)
Mar 23, 2020 13.10 14.98 11.48 13.88 2,697,977 +0.64(+4.80%)
Mar 20, 2020 16.23 17.66 13.07 13.24 2,538,937 -2.86(-17.76%)
Mar 19, 2020 15.90 17.39 14.75 16.10 2,153,357 -0.12(-0.76%)
Mar 18, 2020 18.00 18.40 15.86 16.23 2,330,283 -3.07(-15.92%)
Mar 17, 2020 21.62 21.72 17.79 19.30 3,416,650 -2.07(-9.67%)
Mar 16, 2020 24.47 24.67 21.13 21.36 1,760,484 -5.24(-19.68%)
Mar 13, 2020 25.82 26.71 23.02 26.60 1,657,887 +2.09(+8.54%)
Mar 12, 2020 24.90 25.75 23.41 24.51 1,650,738 -2.10(-7.90%)
Mar 11, 2020 28.96 29.52 25.82 26.61 1,728,584 -3.05(-10.27%)
Mar 10, 2020 29.05 29.71 28.63 29.65 1,290,729 +1.03(+3.61%)
Mar 09, 2020 28.93 29.97 28.25 28.62 1,121,024 -2.07(-6.76%)
Mar 06, 2020 30.22 31.53 30.20 30.70 1,178,962 -0.98(-3.09%)
Mar 05, 2020 32.73 32.98 30.55 31.68 1,523,127 -1.66(-4.98%)
Mar 04, 2020 33.64 33.64 32.26 33.33 1,134,175 +0.10(+0.29%)
Mar 03, 2020 34.24 34.87 32.81 33.24 1,116,244 -0.97(-2.84%)
Mar 02, 2020 34.95 34.95 33.04 34.21 1,786,542 -0.51(-1.47%)
Feb 28, 2020 35.49 35.73 33.72 34.72 2,422,490 -1.43(-3.96%)
Feb 27, 2020 35.30 37.03 34.84 36.15 1,591,613 -0.49(-1.33%)
Feb 26, 2020 38.08 38.08 36.35 36.64 1,308,637 -1.06(-2.81%)
Feb 25, 2020 38.19 38.27 37.12 37.70 1,678,846 -0.51(-1.34%)
Feb 24, 2020 36.22 38.56 36.01 38.21 2,443,477 -0.04(-0.12%)
Feb 21, 2020 39.82 40.04 38.08 38.25 2,189,031 -1.87(-4.66%)
Feb 20, 2020 43.38 43.74 39.04 40.12 5,809,172 -9.45(-19.06%)
Feb 19, 2020 50.96 51.19 49.38 49.57 1,201,033 -1.24(-2.43%)
Feb 18, 2020 51.48 51.69 50.65 50.81 830,332 -0.57(-1.12%)
Feb 14, 2020 51.62 51.96 50.87 51.38 475,413 -0.11(-0.21%)
Feb 13, 2020 51.07 51.74 51.00 51.49 470,742 +0.40(+0.78%)
Feb 12, 2020 52.09 52.51 50.66 51.09 589,337 -0.60(-1.16%)
Feb 11, 2020 50.35 51.89 50.06 51.69 848,909 +1.62(+3.24%)
Feb 10, 2020 49.07 50.54 49.00 50.06 875,690 +1.07(+2.18%)
Feb 07, 2020 50.05 50.06 48.85 49.00 725,297 -1.26(-2.51%)
Feb 06, 2020 50.08 50.68 49.56 50.26 674,253 +0.31(+0.62%)
Feb 05, 2020 49.88 50.69 49.49 49.95 1,110,572 +1.08(+2.20%)
Feb 04, 2020 54.03 54.06 48.19 48.87 3,296,530 -4.42(-8.30%)
Feb 03, 2020 52.64 53.69 52.15 53.30 1,055,369 +0.89(+1.70%)
Jan 31, 2020 55.56 55.56 52.37 52.40 1,027,740 -3.04(-5.48%)
Jan 30, 2020 55.76 56.40 55.13 55.44 562,533 -0.81(-1.44%)
Jan 29, 2020 55.65 56.60 55.57 56.25 664,721 +0.84(+1.51%)
Jan 28, 2020 54.53 55.67 54.39 55.41 432,951 +1.17(+2.16%)
Jan 27, 2020 53.40 54.61 52.98 54.24 756,904 -0.04(-0.07%)
Jan 24, 2020 54.05 54.97 53.67 54.28 666,621 +0.11(+0.20%)
Jan 23, 2020 53.87 54.63 53.32 54.17 638,635 +0.21(+0.39%)
Jan 22, 2020 53.51 54.33 53.45 53.96 538,474 +0.66(+1.24%)
Jan 21, 2020 54.13 54.18 52.22 53.30 691,796 -0.89(-1.65%)
Jan 17, 2020 53.84 54.42 53.54 54.19 1,090,154 +1.01(+1.89%)
Jan 16, 2020 53.02 53.50 52.34 53.18 553,484 +0.51(+0.97%)
Jan 15, 2020 51.79 52.84 51.74 52.67 677,667 +0.57(+1.08%)
Jan 14, 2020 51.41 52.11 51.12 52.10 487,443 +0.65(+1.27%)
Jan 13, 2020 50.96 51.67 50.76 51.45 639,073 +0.49(+0.97%)
Jan 10, 2020 51.18 51.56 50.69 50.96 618,932 -0.16(-0.31%)
Jan 09, 2020 52.02 52.09 50.74 51.11 778,258 -0.62(-1.19%)
Jan 08, 2020 51.03 52.14 51.03 51.73 675,094 +0.89(+1.75%)
Jan 07, 2020 50.90 51.30 50.61 50.84 564,329 -0.08(-0.16%)
Jan 06, 2020 50.02 51.08 49.53 50.92 624,106 +0.63(+1.25%)
Jan 03, 2020 50.39 50.84 49.88 50.29 529,332 -0.62(-1.21%)
Jan 02, 2020 50.68 51.10 50.20 50.91 745,919 +0.49(+0.98%)
Dec 31, 2019 50.01 50.79 49.80 50.42 826,678 +0.21(+0.42%)
Dec 30, 2019 49.75 50.38 48.88 50.21 593,648 +0.48(+0.96%)
Dec 27, 2019 50.36 50.48 49.54 49.73 543,378 -0.55(-1.09%)
Dec 26, 2019 51.42 51.58 50.18 50.28 525,000 -1.07(-2.08%)
Dec 24, 2019 51.47 52.00 51.25 51.34 275,257 -0.08(-0.15%)
Dec 23, 2019 52.21 52.41 51.14 51.42 513,113 -0.54(-1.04%)
Dec 20, 2019 52.39 52.91 51.78 51.96 1,144,300 -0.26(-0.51%)
Dec 19, 2019 52.20 52.70 51.88 52.23 649,516 -0.21(-0.40%)
Dec 18, 2019 53.02 53.31 52.25 52.44 680,233 -0.64(-1.21%)
Dec 17, 2019 52.60 53.28 52.19 53.08 1,000,942 +0.41(+0.79%)
Dec 16, 2019 52.32 53.16 52.23 52.67 835,379 +0.77(+1.48%)
Dec 13, 2019 51.42 52.75 51.01 51.90 1,033,064 +0.70(+1.36%)
Dec 12, 2019 51.16 52.00 50.92 51.20 1,087,414 +0.09(+0.17%)
Dec 11, 2019 50.96 51.46 50.52 51.11 681,279 -0.02(-0.03%)
Dec 10, 2019 51.64 51.70 50.81 51.13 895,013 -0.64(-1.24%)
Dec 09, 2019 51.91 52.23 51.61 51.78 684,499 -0.35(-0.68%)
Dec 06, 2019 51.90 52.43 51.49 52.13 676,589 +0.91(+1.78%)
Dec 05, 2019 51.02 51.75 50.85 51.22 678,684 +0.30(+0.59%)
Dec 04, 2019 50.28 51.11 50.16 50.92 992,841 +0.96(+1.93%)
Dec 03, 2019 50.14 50.41 49.33 49.96 1,034,799 -0.57(-1.12%)
Dec 02, 2019 51.64 51.69 50.28 50.52 586,808 -1.03(-2.00%)
Nov 29, 2019 52.60 52.84 51.43 51.56 356,135 -1.05(-2.00%)
Nov 27, 2019 52.66 53.60 52.10 52.61 1,035,556 -0.01(-0.02%)
Nov 26, 2019 50.65 52.64 50.56 52.62 1,338,922 +2.11(+4.18%)
Nov 25, 2019 50.60 51.35 50.26 50.51 716,833 -0.07(-0.14%)
Nov 22, 2019 50.28 50.74 49.99 50.58 467,937 +0.49(+0.97%)
Nov 21, 2019 51.19 51.19 50.01 50.09 589,222 -0.78(-1.53%)
Nov 20, 2019 51.41 51.85 50.54 50.87 867,402 -0.55(-1.06%)
Nov 19, 2019 51.46 51.96 50.32 51.41 823,018 +0.08(+0.15%)
Nov 18, 2019 51.60 51.85 50.70 51.34 892,063 -0.62(-1.19%)
Nov 15, 2019 51.98 52.44 50.81 51.95 950,827 +0.09(+0.17%)
Nov 14, 2019 50.17 52.06 49.95 51.87 1,350,017 +1.69(+3.36%)
Nov 13, 2019 51.04 51.33 49.98 50.18 905,467 -1.32(-2.55%)
Nov 12, 2019 51.00 51.82 50.76 51.49 1,323,417 +0.85(+1.67%)
Nov 11, 2019 50.93 51.20 49.82 50.65 1,611,143 -0.75(-1.46%)
Nov 08, 2019 52.84 53.03 51.12 51.40 1,218,608 -1.57(-2.97%)
Nov 07, 2019 55.08 55.91 52.82 52.97 1,611,795 -2.05(-3.72%)
Nov 06, 2019 57.79 58.14 54.28 55.02 2,345,081 -2.77(-4.80%)
Nov 05, 2019 57.59 59.88 54.88 57.79 5,006,904 -7.42(-11.38%)
Nov 04, 2019 65.77 65.85 64.07 65.21 1,269,001 -0.12(-0.19%)
Nov 01, 2019 66.56 66.78 65.10 65.34 935,874 -0.81(-1.23%)
Oct 31, 2019 67.75 67.75 65.75 66.15 864,790 -1.48(-2.19%)
Oct 30, 2019 68.85 68.93 66.55 67.63 930,911 -1.35(-1.96%)
Oct 29, 2019 67.90 69.38 67.90 68.98 567,873 +0.89(+1.31%)
Oct 28, 2019 68.05 69.43 68.02 68.09 695,822 +0.67(+1.00%)
Oct 25, 2019 66.02 67.99 65.70 67.42 913,899 +1.20(+1.81%)
Oct 24, 2019 67.99 68.02 65.76 66.22 1,315,428 -1.95(-2.86%)
Oct 23, 2019 67.94 68.20 66.68 68.17 840,444 +0.13(+0.19%)
Oct 22, 2019 65.58 68.39 65.35 68.04 1,511,840 +2.69(+4.12%)
Oct 21, 2019 64.59 65.51 64.22 65.35 798,294 +1.54(+2.42%)
Oct 18, 2019 63.27 64.24 62.93 63.80 938,027 +0.42(+0.67%)
Oct 17, 2019 63.25 64.15 63.02 63.38 1,066,064 +0.48(+0.76%)
Oct 16, 2019 61.22 63.09 61.08 62.90 1,213,717 +1.78(+2.92%)
Oct 15, 2019 61.42 61.92 60.98 61.12 1,162,236 -0.40(-0.65%)
Oct 14, 2019 60.58 61.80 60.23 61.51 905,766 +0.79(+1.29%)
Oct 11, 2019 57.38 61.21 57.21 60.73 1,799,140 +5.12(+9.21%)
Oct 10, 2019 55.71 56.61 55.25 55.61 937,340 +0.19(+0.35%)
Oct 09, 2019 55.11 55.57 54.43 55.41 940,490 +0.87(+1.59%)
Oct 08, 2019 53.98 54.89 53.36 54.55 1,078,016 -0.08(-0.15%)
Oct 07, 2019 53.97 55.13 53.85 54.63 594,739 +0.50(+0.93%)
Oct 04, 2019 53.53 54.16 53.36 54.13 329,289 +0.59(+1.10%)
Oct 03, 2019 54.33 54.70 53.06 53.53 628,064 -1.12(-2.05%)
Oct 02, 2019 55.49 55.75 53.43 54.65 715,864 -1.51(-2.69%)
Oct 01, 2019 56.88 57.52 56.10 56.16 666,485 -0.56(-1.00%)
Sep 30, 2019 56.09 57.01 56.09 56.73 803,955 +0.59(+1.05%)
Sep 27, 2019 55.77 56.37 54.97 56.14 609,304 +0.55(+0.98%)
Sep 26, 2019 55.06 55.69 54.60 55.59 649,109 +1.18(+2.17%)
Sep 25, 2019 53.83 54.59 53.28 54.41 602,640 +0.58(+1.08%)
Sep 24, 2019 53.84 54.40 53.13 53.82 735,812 +0.19(+0.35%)
Sep 23, 2019 53.03 53.94 52.94 53.64 500,363 +0.49(+0.93%)
Sep 20, 2019 53.31 54.05 52.80 53.15 1,187,231 -0.06(-0.12%)
Sep 19, 2019 53.55 54.09 53.15 53.21 480,259 -0.20(-0.38%)
Sep 18, 2019 53.97 53.98 52.96 53.41 395,191 -0.57(-1.05%)
Sep 17, 2019 53.51 54.42 53.25 53.98 567,356 +0.20(+0.38%)
Sep 16, 2019 54.91 55.13 53.33 53.77 601,092 -1.62(-2.93%)
Sep 13, 2019 55.19 56.13 54.98 55.40 412,432 +0.02(+0.03%)
Sep 12, 2019 57.09 57.17 55.27 55.38 482,918 -1.26(-2.23%)
Sep 11, 2019 55.37 56.69 55.09 56.64 546,701 +1.24(+2.25%)
Sep 10, 2019 53.73 55.78 53.30 55.40 611,608 +1.54(+2.85%)
Sep 09, 2019 54.47 54.79 53.30 53.86 585,659 -0.45(-0.83%)
Sep 06, 2019 55.56 55.82 54.25 54.31 401,671 -1.08(-1.94%)
Sep 05, 2019 55.02 56.01 54.88 55.39 444,178 +0.94(+1.72%)
Sep 04, 2019 55.41 55.49 54.06 54.45 491,620 -0.47(-0.85%)
Sep 03, 2019 56.25 56.54 54.79 54.92 493,687 -1.68(-2.96%)
Aug 30, 2019 57.43 57.58 56.22 56.60 509,282 -0.60(-1.05%)
Aug 29, 2019 57.06 57.43 56.46 57.20 353,075 +0.67(+1.19%)
Aug 28, 2019 55.26 56.73 54.92 56.53 392,587 +0.97(+1.75%)
Aug 27, 2019 56.70 56.70 55.44 55.56 646,992 -0.42(-0.76%)
Aug 26, 2019 55.23 56.08 54.53 55.98 532,662 +1.12(+2.04%)
Aug 23, 2019 56.46 57.14 54.64 54.86 489,119 -2.11(-3.70%)
Aug 22, 2019 56.90 57.78 56.84 56.97 474,177 +0.31(+0.55%)
Aug 21, 2019 56.54 57.06 56.41 56.66 431,157 +0.78(+1.39%)
Aug 20, 2019 56.98 56.98 55.78 55.88 465,506 -0.95(-1.68%)
Aug 19, 2019 57.38 57.67 56.82 56.84 484,688 +0.02(+0.03%)
Aug 16, 2019 55.39 57.02 55.28 56.82 630,939 +1.64(+2.98%)
Aug 15, 2019 56.54 56.54 54.80 55.18 444,158 -1.19(-2.11%)
Aug 14, 2019 55.84 57.03 55.55 56.37 997,377 -0.69(-1.21%)
Aug 13, 2019 55.65 57.31 55.35 57.06 379,208 +1.09(+1.96%)
Aug 12, 2019 56.68 56.82 55.69 55.96 399,433 -1.22(-2.13%)
Aug 09, 2019 57.59 58.76 57.12 57.18 816,596 -0.62(-1.07%)
Aug 08, 2019 56.95 58.21 56.82 57.80 602,150 +1.33(+2.36%)
Aug 07, 2019 55.43 56.75 55.24 56.46 585,627 +0.37(+0.66%)
Aug 06, 2019 54.65 56.09 54.35 56.09 717,061 +1.75(+3.22%)
Aug 05, 2019 53.43 54.58 52.57 54.35 981,431 +0.10(+0.18%)
Aug 02, 2019 55.03 55.54 53.88 54.25 587,102 -1.04(-1.88%)
Aug 01, 2019 56.37 57.81 54.99 55.29 784,765 -0.37(-0.67%)
Jul 31, 2019 56.01 57.10 55.33 55.66 788,332 -0.11(-0.19%)
Jul 30, 2019 54.73 56.12 53.11 55.77 844,449 -0.41(-0.72%)
Jul 29, 2019 56.14 56.37 55.26 56.17 720,441 -0.40(-0.70%)
Jul 26, 2019 56.03 56.69 55.39 56.57 651,102 +1.42(+2.58%)
Jul 25, 2019 60.42 60.42 54.30 55.15 1,464,094 -2.23(-3.89%)
Jul 24, 2019 55.59 57.40 55.18 57.38 1,050,026 +1.39(+2.49%)
Jul 23, 2019 55.92 56.11 55.47 55.99 594,201 +0.34(+0.62%)
Jul 22, 2019 55.99 56.96 55.60 55.64 638,413 -0.24(-0.43%)
Jul 19, 2019 56.05 56.75 55.82 55.88 590,047 -0.25(-0.44%)
Jul 18, 2019 55.60 56.31 55.23 56.13 508,008 +0.38(+0.68%)
Jul 17, 2019 56.45 56.54 55.26 55.75 627,184 -0.91(-1.60%)
Jul 16, 2019 56.78 57.72 56.63 56.66 632,037 +0.05(+0.09%)
Jul 15, 2019 56.01 56.82 55.49 56.61 581,642 +0.60(+1.07%)
Jul 12, 2019 54.86 56.31 54.74 56.01 625,389 +1.31(+2.39%)
Jul 11, 2019 55.86 55.90 54.06 54.70 833,027 -1.25(-2.24%)
Jul 10, 2019 55.63 56.13 55.17 55.95 629,931 +0.80(+1.46%)
Jul 09, 2019 55.93 56.32 55.04 55.15 438,717 -1.01(-1.79%)
Jul 08, 2019 56.57 56.76 55.73 56.16 864,440 -0.56(-0.98%)
Jul 05, 2019 56.43 56.93 56.16 56.71 507,583 +0.18(+0.31%)
Jul 03, 2019 56.12 56.70 55.81 56.54 327,137 +0.63(+1.12%)
Jul 02, 2019 55.42 56.25 55.10 55.91 643,363 +0.39(+0.70%)
Jul 01, 2019 54.87 56.29 54.77 55.52 1,005,147 +1.31(+2.41%)
Jun 28, 2019 53.56 54.25 53.45 54.21 3,785,524 +0.38(+0.71%)
Jun 27, 2019 54.13 54.52 53.40 53.83 761,055 -0.16(-0.29%)
Jun 26, 2019 53.86 54.30 53.09 53.99 650,890 +0.08(+0.15%)
Jun 25, 2019 54.90 55.03 53.75 53.91 719,526 -0.46(-0.84%)
Jun 24, 2019 54.65 55.33 54.16 54.37 760,031 +0.25(+0.46%)
Jun 21, 2019 53.90 54.35 53.46 54.13 1,062,062 -0.04(-0.07%)
Jun 20, 2019 54.39 55.11 53.77 54.16 609,383 +0.07(+0.13%)
Jun 19, 2019 53.54 54.36 52.54 54.09 604,545 +0.67(+1.26%)
Jun 18, 2019 54.02 54.21 53.02 53.42 667,526 -0.34(-0.64%)
Jun 17, 2019 54.00 54.00 53.16 53.76 898,936 +0.27(+0.51%)
Jun 14, 2019 53.66 53.86 52.96 53.49 504,978 -0.42(-0.79%)
Jun 13, 2019 53.33 53.91 52.62 53.91 1,274,923 +0.81(+1.53%)
Jun 12, 2019 52.60 53.60 52.53 53.10 805,327 +0.97(+1.86%)
Jun 11, 2019 52.66 53.30 51.74 52.13 657,851 -0.16(-0.30%)
Jun 10, 2019 50.28 53.37 50.09 52.29 1,294,851 +3.10(+6.30%)
Jun 07, 2019 48.46 49.35 48.26 49.19 533,863 +0.88(+1.83%)
Jun 06, 2019 48.53 48.70 47.67 48.31 623,921 -0.22(-0.45%)
Jun 05, 2019 48.45 49.42 47.80 48.53 588,672 +0.08(+0.16%)
Jun 04, 2019 47.41 48.48 47.22 48.45 659,226 +1.50(+3.20%)
Jun 03, 2019 46.97 47.48 46.45 46.95 549,097 -0.07(-0.15%)
May 31, 2019 47.67 47.97 46.67 47.02 665,035 -1.24(-2.58%)
May 30, 2019 48.33 48.74 47.79 48.26 327,823 +0.29(+0.61%)
May 29, 2019 48.14 48.27 47.30 47.97 402,315 -0.62(-1.27%)
May 28, 2019 48.10 49.13 47.99 48.59 492,412 +0.53(+1.10%)
May 24, 2019 47.35 48.43 47.34 48.06 617,799 +1.01(+2.14%)
May 23, 2019 48.17 48.17 46.85 47.05 547,588 -1.70(-3.49%)
May 22, 2019 49.30 49.66 48.49 48.76 389,555 -0.86(-1.73%)
May 21, 2019 48.53 49.80 48.42 49.61 685,834 +1.35(+2.80%)
May 20, 2019 47.68 48.86 47.33 48.26 759,774 +0.22(+0.46%)
May 17, 2019 48.34 49.21 47.79 48.04 797,113 -0.58(-1.20%)
May 16, 2019 48.14 48.88 47.82 48.63 828,282 +0.74(+1.55%)
May 15, 2019 47.70 48.25 47.24 47.88 574,817 -0.19(-0.40%)
May 14, 2019 48.02 48.37 47.49 48.08 396,769 +0.24(+0.50%)
May 13, 2019 48.99 49.20 47.25 47.84 659,747 -1.90(-3.82%)
May 10, 2019 49.98 49.98 48.56 49.74 641,927 -0.35(-0.71%)
May 09, 2019 50.74 51.07 49.77 50.09 692,133 -0.73(-1.44%)
May 08, 2019 51.44 51.70 50.74 50.82 329,864 -0.63(-1.22%)
May 07, 2019 51.87 52.54 51.04 51.45 382,966 -0.82(-1.57%)
May 06, 2019 51.20 52.53 51.19 52.27 509,269 +0.41(+0.78%)
May 03, 2019 50.39 52.09 49.98 51.87 799,718 +1.60(+3.18%)
May 02, 2019 48.21 50.28 47.94 50.27 568,385 +2.04(+4.23%)
May 01, 2019 49.15 49.15 48.18 48.23 455,453 -0.94(-1.90%)
Apr 30, 2019 49.20 49.75 48.56 49.16 771,015 -0.59(-1.19%)
Apr 29, 2019 50.15 50.51 49.15 49.76 842,208 -0.62(-1.23%)
Apr 26, 2019 52.50 52.52 49.10 50.37 1,190,516 -1.76(-3.37%)
Apr 25, 2019 48.60 52.71 48.18 52.13 2,212,055 +5.10(+10.85%)
Apr 24, 2019 46.85 47.55 46.48 47.03 519,067 +0.31(+0.66%)
Apr 23, 2019 46.16 47.09 45.73 46.72 429,580 +0.87(+1.89%)
Apr 22, 2019 46.82 47.32 45.84 45.85 288,790 -1.09(-2.31%)
Apr 18, 2019 46.95 47.27 46.38 46.94 335,859 -0.13(-0.28%)
Apr 17, 2019 47.04 47.61 46.82 47.07 429,737 +0.31(+0.66%)
Apr 16, 2019 46.90 47.12 46.58 46.76 358,287 +0.10(+0.21%)
Apr 15, 2019 46.86 47.12 46.27 46.67 316,138 -0.24(-0.51%)
Apr 12, 2019 47.20 47.41 46.62 46.90 212,050 -0.12(-0.26%)
Apr 11, 2019 47.34 47.42 46.91 47.03 367,422 -0.24(-0.50%)
Apr 10, 2019 46.83 47.48 46.67 47.27 323,530 +0.58(+1.25%)
Apr 09, 2019 47.12 47.64 46.58 46.68 300,850 -0.60(-1.27%)
Apr 08, 2019 47.14 47.29 46.47 47.28 337,707 +0.04(+0.09%)
Apr 05, 2019 46.91 47.46 46.72 47.24 495,802 +0.42(+0.91%)
Apr 04, 2019 46.70 47.20 46.50 46.82 483,825 +0.13(+0.28%)
Apr 03, 2019 46.67 46.96 46.28 46.68 253,385 +0.43(+0.94%)
Apr 02, 2019 47.10 47.23 45.97 46.25 368,310 -0.85(-1.80%)
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.