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 (%)
Jan 31, 2020 56.14 56.15 52.92 52.96 1,016,970 -3.07(-5.48%)
Jan 30, 2020 56.35 56.99 55.72 56.03 556,638 -0.82(-1.44%)
Jan 29, 2020 56.24 57.20 56.16 56.85 657,755 +0.85(+1.51%)
Jan 28, 2020 55.11 56.26 54.96 56.00 428,414 +1.19(+2.16%)
Jan 27, 2020 53.97 55.19 53.54 54.81 748,972 -0.04(-0.07%)
Jan 24, 2020 54.63 55.55 54.24 54.85 659,635 +0.11(+0.20%)
Jan 23, 2020 54.44 55.21 53.89 54.74 631,942 +0.21(+0.39%)
Jan 22, 2020 54.07 54.90 54.01 54.53 532,831 +0.67(+1.24%)
Jan 21, 2020 54.70 54.75 52.77 53.86 684,546 -0.90(-1.65%)
Jan 17, 2020 54.41 54.99 54.11 54.76 1,078,730 +1.02(+1.89%)
Jan 16, 2020 53.58 54.06 52.90 53.74 547,684 +0.52(+0.97%)
Jan 15, 2020 52.34 53.40 52.29 53.23 670,566 +0.57(+1.08%)
Jan 14, 2020 51.95 52.66 51.66 52.66 482,335 +0.66(+1.27%)
Jan 13, 2020 51.50 52.22 51.30 52.00 632,376 +0.50(+0.97%)
Jan 10, 2020 51.72 52.11 51.23 51.50 612,446 -0.16(-0.31%)
Jan 09, 2020 52.57 52.65 51.28 51.66 770,103 -0.62(-1.19%)
Jan 08, 2020 51.57 52.69 51.57 52.28 668,019 +0.90(+1.75%)
Jan 07, 2020 51.44 51.84 51.15 51.38 558,415 -0.08(-0.16%)
Jan 06, 2020 50.55 51.62 50.06 51.46 617,566 +0.63(+1.25%)
Jan 03, 2020 50.92 51.38 50.41 50.83 523,785 -0.62(-1.21%)
Jan 02, 2020 51.22 51.64 50.73 51.45 738,102 +0.50(+0.98%)
Dec 31, 2019 50.54 51.33 50.33 50.95 818,015 +0.21(+0.42%)
Dec 30, 2019 50.27 50.92 49.40 50.74 587,427 +0.48(+0.96%)
Dec 27, 2019 50.90 51.01 50.07 50.26 537,684 -0.55(-1.09%)
Dec 26, 2019 51.97 52.13 50.71 50.81 519,498 -1.08(-2.08%)
Dec 24, 2019 52.01 52.55 51.79 51.89 272,372 -0.08(-0.15%)
Dec 23, 2019 52.76 52.97 51.68 51.97 507,736 -0.54(-1.04%)
Dec 20, 2019 52.94 53.47 52.33 52.51 1,132,308 -0.27(-0.51%)
Dec 19, 2019 52.75 53.26 52.43 52.78 642,710 -0.21(-0.40%)
Dec 18, 2019 53.58 53.88 52.81 52.99 673,104 -0.62(-1.15%)
Dec 17, 2019 53.12 53.81 52.71 53.61 991,112 +0.42(+0.79%)
Dec 16, 2019 52.83 53.69 52.74 53.19 827,175 +0.78(+1.48%)
Dec 13, 2019 51.93 53.27 51.51 52.42 1,022,919 +0.70(+1.36%)
Dec 12, 2019 51.67 52.51 51.43 51.71 1,076,735 +0.09(+0.17%)
Dec 11, 2019 51.46 51.97 51.02 51.62 674,589 -0.02(-0.03%)
Dec 10, 2019 52.16 52.21 51.31 51.64 886,223 -0.65(-1.24%)
Dec 09, 2019 52.42 52.74 52.12 52.29 677,777 -0.36(-0.68%)
Dec 06, 2019 52.42 52.95 52.00 52.65 669,944 +0.92(+1.78%)
Dec 05, 2019 51.52 52.26 51.35 51.73 672,019 +0.30(+0.59%)
Dec 04, 2019 50.77 51.61 50.66 51.43 983,091 +0.97(+1.93%)
Dec 03, 2019 50.64 50.91 49.82 50.45 1,024,637 -0.57(-1.12%)
Dec 02, 2019 52.16 52.20 50.77 51.02 581,046 -1.04(-2.00%)
Nov 29, 2019 53.12 53.36 51.94 52.07 352,637 -1.06(-2.00%)
Nov 27, 2019 53.18 54.14 52.62 53.13 1,025,386 -0.01(-0.02%)
Nov 26, 2019 51.15 53.16 51.06 53.14 1,325,773 +2.13(+4.18%)
Nov 25, 2019 51.10 51.86 50.76 51.01 709,793 -0.07(-0.14%)
Nov 22, 2019 50.77 51.24 50.49 51.08 463,342 +0.49(+0.97%)
Nov 21, 2019 51.70 51.70 50.51 50.59 583,436 -0.78(-1.53%)
Nov 20, 2019 51.92 52.36 51.04 51.37 858,884 -0.55(-1.06%)
Nov 19, 2019 51.97 52.48 50.82 51.92 814,935 +0.08(+0.15%)
Nov 18, 2019 52.11 52.36 51.20 51.84 883,303 -0.62(-1.19%)
Nov 15, 2019 52.50 52.96 51.32 52.47 941,489 +0.09(+0.17%)
Nov 14, 2019 50.67 52.58 50.44 52.38 1,336,759 +1.70(+3.36%)
Nov 13, 2019 51.54 51.84 50.48 50.68 896,575 -1.33(-2.55%)
Nov 12, 2019 51.51 52.33 51.27 52.01 1,310,421 +0.86(+1.67%)
Nov 11, 2019 51.43 51.71 50.31 51.15 1,595,321 -0.76(-1.46%)
Nov 08, 2019 53.36 53.55 51.63 51.91 1,206,640 -1.59(-2.97%)
Nov 07, 2019 55.62 56.46 53.34 53.49 1,595,967 -2.07(-3.72%)
Nov 06, 2019 58.36 58.72 54.82 55.56 2,322,051 -2.80(-4.80%)
Nov 05, 2019 58.17 60.47 55.42 58.36 4,957,733 -7.50(-11.38%)
Nov 04, 2019 66.42 66.50 64.70 65.86 1,256,539 -0.12(-0.19%)
Nov 01, 2019 67.22 67.45 65.74 65.98 926,684 -0.82(-1.23%)
Oct 31, 2019 68.42 68.42 66.40 66.81 856,297 -1.50(-2.19%)
Oct 30, 2019 69.53 69.62 67.21 68.30 921,769 -1.36(-1.96%)
Oct 29, 2019 68.57 70.07 68.57 69.67 562,297 +0.90(+1.31%)
Oct 28, 2019 68.72 70.12 68.70 68.77 688,988 +0.68(+1.00%)
Oct 25, 2019 66.67 68.67 66.35 68.09 904,924 +1.21(+1.81%)
Oct 24, 2019 68.66 68.69 66.41 66.88 1,302,510 -1.97(-2.86%)
Oct 23, 2019 68.61 68.87 67.34 68.85 832,190 +0.13(+0.19%)
Oct 22, 2019 66.23 69.07 65.99 68.71 1,496,992 +2.72(+4.12%)
Oct 21, 2019 65.23 66.16 64.85 65.99 790,455 +1.56(+2.42%)
Oct 18, 2019 63.90 64.88 63.55 64.43 928,815 +0.43(+0.67%)
Oct 17, 2019 63.88 64.79 63.64 64.01 1,055,595 +0.48(+0.76%)
Oct 16, 2019 61.83 63.71 61.68 63.52 1,201,797 +1.80(+2.92%)
Oct 15, 2019 62.03 62.53 61.58 61.72 1,150,822 -0.40(-0.65%)
Oct 14, 2019 61.18 62.41 60.82 62.12 896,871 +0.79(+1.29%)
Oct 11, 2019 57.95 61.81 57.77 61.33 1,781,472 +5.17(+9.21%)
Oct 10, 2019 56.27 57.17 55.79 56.16 928,135 +0.20(+0.35%)
Oct 09, 2019 55.66 56.12 54.97 55.96 931,254 +0.87(+1.59%)
Oct 08, 2019 54.51 55.44 53.89 55.09 1,067,429 -0.08(-0.15%)
Oct 07, 2019 54.50 55.68 54.39 55.17 588,898 +0.51(+0.93%)
Oct 04, 2019 54.06 54.70 53.89 54.66 326,055 +0.60(+1.10%)
Oct 03, 2019 54.87 55.24 53.58 54.06 621,896 -1.13(-2.05%)
Oct 02, 2019 56.04 56.31 53.96 55.20 708,834 -1.52(-2.69%)
Oct 01, 2019 57.44 58.09 56.66 56.72 659,939 -0.57(-1.00%)
Sep 30, 2019 56.65 57.58 56.65 57.29 796,059 +0.60(+1.05%)
Sep 27, 2019 56.32 56.93 55.52 56.69 603,320 +0.55(+0.98%)
Sep 26, 2019 55.61 56.24 55.14 56.14 642,735 +1.19(+2.17%)
Sep 25, 2019 54.37 55.13 53.81 54.95 596,721 +0.59(+1.08%)
Sep 24, 2019 54.38 54.94 53.65 54.36 728,586 +0.19(+0.35%)
Sep 23, 2019 53.56 54.47 53.47 54.17 495,449 +0.50(+0.93%)
Sep 20, 2019 53.84 54.58 53.32 53.67 1,175,571 -0.06(-0.12%)
Sep 19, 2019 54.08 54.63 53.67 53.73 475,543 -0.21(-0.38%)
Sep 18, 2019 54.50 54.52 53.48 53.94 391,310 -0.54(-0.99%)
Sep 17, 2019 54.01 54.92 53.75 54.48 562,106 +0.20(+0.38%)
Sep 16, 2019 55.42 55.65 53.83 54.27 595,530 -1.64(-2.93%)
Sep 13, 2019 55.71 56.65 55.49 55.91 408,616 +0.02(+0.03%)
Sep 12, 2019 57.62 57.70 55.79 55.90 478,449 -1.27(-2.23%)
Sep 11, 2019 55.89 57.22 55.60 57.17 541,642 +1.26(+2.25%)
Sep 10, 2019 54.23 56.31 53.79 55.91 605,948 +1.55(+2.85%)
Sep 09, 2019 54.98 55.30 53.79 54.36 580,239 -0.45(-0.83%)
Sep 06, 2019 56.08 56.34 54.76 54.82 397,954 -1.09(-1.94%)
Sep 05, 2019 55.53 56.53 55.40 55.90 440,067 +0.94(+1.72%)
Sep 04, 2019 55.92 56.01 54.57 54.96 487,071 -0.47(-0.85%)
Sep 03, 2019 56.78 57.06 55.30 55.43 489,118 -1.69(-2.96%)
Aug 30, 2019 57.96 58.11 56.74 57.13 504,570 -0.61(-1.05%)
Aug 29, 2019 57.59 57.96 56.98 57.73 349,808 +0.68(+1.19%)
Aug 28, 2019 55.78 57.26 55.43 57.05 388,954 +0.98(+1.75%)
Aug 27, 2019 57.23 57.23 55.96 56.07 641,006 -0.43(-0.76%)
Aug 26, 2019 55.74 56.61 55.04 56.50 527,733 +1.13(+2.04%)
Aug 23, 2019 56.98 57.68 55.15 55.37 484,593 -2.13(-3.70%)
Aug 22, 2019 57.43 58.32 57.38 57.50 469,789 +0.31(+0.55%)
Aug 21, 2019 57.07 57.59 56.94 57.19 427,167 +0.78(+1.39%)
Aug 20, 2019 57.51 57.51 56.30 56.40 461,199 -0.96(-1.68%)
Aug 19, 2019 57.92 58.20 57.35 57.37 480,203 +0.02(+0.03%)
Aug 16, 2019 55.90 57.55 55.80 57.35 625,101 +1.66(+2.98%)
Aug 15, 2019 57.06 57.07 55.31 55.69 440,048 -1.20(-2.11%)
Aug 14, 2019 56.36 57.56 56.07 56.89 988,148 -0.70(-1.21%)
Aug 13, 2019 56.17 57.85 55.87 57.59 375,699 +1.10(+1.96%)
Aug 12, 2019 57.21 57.35 56.21 56.48 395,737 -1.23(-2.13%)
Aug 09, 2019 58.12 59.31 57.65 57.71 809,040 -0.62(-1.07%)
Aug 08, 2019 57.48 58.76 57.35 58.34 596,578 +1.35(+2.36%)
Aug 07, 2019 55.95 57.28 55.75 56.99 580,208 +0.37(+0.66%)
Aug 06, 2019 55.16 56.62 54.85 56.62 710,425 +1.76(+3.22%)
Aug 05, 2019 53.93 55.09 53.06 54.85 972,350 +0.10(+0.18%)
Aug 02, 2019 55.54 56.06 54.38 54.76 581,669 -1.05(-1.88%)
Aug 01, 2019 56.89 58.35 55.50 55.81 777,503 -0.37(-0.67%)
Jul 31, 2019 56.53 57.63 55.84 56.18 781,037 -0.11(-0.19%)
Jul 30, 2019 55.25 56.64 53.61 56.29 836,635 -0.41(-0.72%)
Jul 29, 2019 56.66 56.89 55.77 56.70 713,774 -0.40(-0.70%)
Jul 26, 2019 56.56 57.21 55.90 57.10 645,077 +1.43(+2.58%)
Jul 25, 2019 60.98 60.98 54.81 55.66 1,450,546 -2.25(-3.89%)
Jul 24, 2019 56.11 57.94 55.70 57.92 1,040,309 +1.41(+2.49%)
Jul 23, 2019 56.44 56.64 55.98 56.51 588,702 +0.35(+0.62%)
Jul 22, 2019 56.51 57.49 56.12 56.16 632,505 -0.24(-0.43%)
Jul 19, 2019 56.57 57.28 56.34 56.40 584,587 -0.25(-0.44%)
Jul 18, 2019 56.12 56.84 55.74 56.65 503,307 +0.38(+0.68%)
Jul 17, 2019 56.97 57.07 55.77 56.27 621,380 -0.92(-1.60%)
Jul 16, 2019 57.31 58.26 57.16 57.19 626,188 +0.05(+0.09%)
Jul 15, 2019 56.54 57.35 56.01 57.13 576,260 +0.61(+1.07%)
Jul 12, 2019 55.37 56.84 55.25 56.53 619,602 +1.32(+2.39%)
Jul 11, 2019 56.38 56.42 54.56 55.21 825,318 -1.27(-2.24%)
Jul 10, 2019 56.15 56.65 55.68 56.48 624,102 +0.81(+1.46%)
Jul 09, 2019 56.45 56.85 55.56 55.66 434,657 -1.02(-1.79%)
Jul 08, 2019 57.10 57.29 56.25 56.68 856,441 -0.56(-0.98%)
Jul 05, 2019 56.96 57.46 56.68 57.24 502,886 +0.18(+0.31%)
Jul 03, 2019 56.64 57.23 56.33 57.06 324,109 +0.63(+1.12%)
Jul 02, 2019 55.94 56.78 55.62 56.43 637,410 +0.39(+0.70%)
Jul 01, 2019 55.38 56.81 55.28 56.04 995,846 +1.32(+2.41%)
Jun 28, 2019 54.06 54.76 53.95 54.72 3,750,495 +0.38(+0.71%)
Jun 27, 2019 54.64 55.03 53.90 54.34 754,013 -0.16(-0.29%)
Jun 26, 2019 54.36 54.81 53.59 54.50 644,867 +0.08(+0.15%)
Jun 25, 2019 55.41 55.54 54.25 54.42 712,867 -0.46(-0.84%)
Jun 24, 2019 55.17 55.84 54.66 54.88 752,999 +0.25(+0.46%)
Jun 21, 2019 54.41 54.85 53.96 54.63 1,052,235 -0.04(-0.07%)
Jun 20, 2019 54.90 55.63 54.27 54.67 603,744 +0.07(+0.13%)
Jun 19, 2019 54.04 54.87 53.03 54.59 598,951 +0.68(+1.26%)
Jun 18, 2019 54.52 54.72 53.52 53.92 661,349 -0.35(-0.64%)
Jun 17, 2019 54.51 54.51 53.66 54.27 890,617 +0.31(+0.57%)
Jun 14, 2019 54.13 54.33 53.42 53.96 500,594 -0.43(-0.79%)
Jun 13, 2019 53.80 54.39 53.08 54.39 1,263,856 +0.82(+1.53%)
Jun 12, 2019 53.06 54.07 52.99 53.57 798,336 +0.98(+1.86%)
Jun 11, 2019 53.12 53.76 52.19 52.59 652,140 -0.16(-0.30%)
Jun 10, 2019 50.73 53.83 50.53 52.75 1,283,611 +3.13(+6.30%)
Jun 07, 2019 48.88 49.79 48.68 49.62 529,228 +0.89(+1.83%)
Jun 06, 2019 48.95 49.12 48.09 48.73 618,505 -0.22(-0.45%)
Jun 05, 2019 48.87 49.85 48.22 48.95 583,562 +0.08(+0.16%)
Jun 04, 2019 47.82 48.91 47.63 48.87 653,504 +1.51(+3.20%)
Jun 03, 2019 47.39 47.90 46.86 47.36 544,331 -0.07(-0.15%)
May 31, 2019 48.09 48.39 47.07 47.43 659,262 -1.26(-2.58%)
May 30, 2019 48.76 49.17 48.20 48.69 324,977 +0.29(+0.61%)
May 29, 2019 48.56 48.69 47.72 48.39 398,822 -0.62(-1.27%)
May 28, 2019 48.52 49.56 48.41 49.02 488,138 +0.53(+1.10%)
May 24, 2019 47.77 48.86 47.75 48.48 612,436 +1.02(+2.14%)
May 23, 2019 48.59 48.60 47.26 47.47 542,835 -1.72(-3.49%)
May 22, 2019 49.73 50.09 48.92 49.18 386,174 -0.86(-1.73%)
May 21, 2019 48.95 50.24 48.85 50.05 679,881 +1.36(+2.80%)
May 20, 2019 48.10 49.29 47.74 48.69 753,179 +0.22(+0.46%)
May 17, 2019 48.77 49.64 48.20 48.46 790,194 -0.59(-1.20%)
May 16, 2019 48.56 49.31 48.24 49.05 821,092 +0.75(+1.55%)
May 15, 2019 48.12 48.67 47.65 48.30 569,827 -0.20(-0.40%)
May 14, 2019 48.45 48.79 47.90 48.50 393,325 +0.24(+0.50%)
May 13, 2019 49.42 49.63 47.66 48.26 654,020 -1.91(-3.82%)
May 10, 2019 50.41 50.41 48.99 50.17 636,354 -0.36(-0.70%)
May 09, 2019 51.19 51.52 50.21 50.53 686,125 -0.74(-1.44%)
May 08, 2019 51.89 52.15 51.18 51.27 327,001 -0.63(-1.22%)
May 07, 2019 52.32 53.00 51.48 51.90 379,642 -0.83(-1.57%)
May 06, 2019 51.65 52.99 51.63 52.73 504,848 +0.41(+0.78%)
May 03, 2019 50.83 52.54 50.42 52.32 792,776 +1.61(+3.18%)
May 02, 2019 48.63 50.73 48.36 50.71 563,452 +2.06(+4.23%)
May 01, 2019 49.58 49.58 48.61 48.65 451,499 -0.94(-1.90%)
Apr 30, 2019 49.63 50.18 48.99 49.59 764,322 -0.60(-1.19%)
Apr 29, 2019 50.59 50.95 49.58 50.19 834,897 -0.62(-1.23%)
Apr 26, 2019 52.96 52.98 49.53 50.81 1,180,181 -1.77(-3.37%)
Apr 25, 2019 49.02 53.17 48.60 52.59 2,192,852 +5.15(+10.85%)
Apr 24, 2019 47.26 47.97 46.89 47.44 514,561 +0.31(+0.66%)
Apr 23, 2019 46.57 47.50 46.13 47.13 425,851 +0.87(+1.89%)
Apr 22, 2019 47.23 47.73 46.24 46.25 286,283 -1.10(-2.31%)
Apr 18, 2019 47.36 47.68 46.79 47.35 332,943 -0.13(-0.28%)
Apr 17, 2019 47.45 48.03 47.23 47.48 426,007 +0.31(+0.66%)
Apr 16, 2019 47.31 47.53 46.98 47.17 355,177 +0.10(+0.21%)
Apr 15, 2019 47.27 47.53 46.68 47.07 313,393 -0.24(-0.51%)
Apr 12, 2019 47.62 47.82 47.03 47.31 210,209 -0.12(-0.26%)
Apr 11, 2019 47.75 47.83 47.32 47.44 364,232 -0.24(-0.50%)
Apr 10, 2019 47.24 47.89 47.08 47.68 320,721 +0.59(+1.25%)
Apr 09, 2019 47.53 48.05 46.98 47.09 298,239 -0.61(-1.27%)
Apr 08, 2019 47.55 47.71 46.88 47.70 334,776 +0.04(+0.09%)
Apr 05, 2019 47.32 47.88 47.13 47.65 491,499 +0.43(+0.91%)
Apr 04, 2019 47.11 47.61 46.90 47.23 479,625 +0.13(+0.28%)
Apr 03, 2019 47.07 47.37 46.68 47.09 251,185 +0.44(+0.94%)
Apr 02, 2019 47.51 47.64 46.37 46.66 365,112 -0.85(-1.80%)
Apr 01, 2019 47.28 48.12 47.08 47.51 668,542 +0.67(+1.43%)
Mar 29, 2019 46.38 47.19 46.07 46.84 883,171 +0.64(+1.39%)
Mar 28, 2019 45.93 46.59 45.77 46.20 483,024 +0.59(+1.29%)
Mar 27, 2019 45.26 45.99 44.96 45.61 364,402 +0.28(+0.61%)
Mar 26, 2019 45.26 46.13 45.06 45.34 498,827 +0.18(+0.39%)
Mar 25, 2019 44.62 45.47 43.97 45.16 564,854 +0.47(+1.06%)
Mar 22, 2019 45.32 45.88 44.69 44.69 531,362 -0.85(-1.86%)
Mar 21, 2019 45.11 45.68 44.69 45.53 646,640 +0.26(+0.57%)
Mar 20, 2019 45.38 45.93 44.38 45.28 648,624 -0.13(-0.29%)
Mar 19, 2019 46.20 46.65 45.31 45.41 536,906 -0.68(-1.47%)
Mar 18, 2019 45.99 46.65 45.51 46.09 470,241 +0.10(+0.22%)
Mar 15, 2019 47.57 47.94 45.96 45.98 1,938,337 -1.41(-2.99%)
Mar 14, 2019 47.26 47.53 46.68 47.40 411,801 +0.15(+0.32%)
Mar 13, 2019 46.95 47.54 46.56 47.25 893,863 +0.45(+0.95%)
Mar 12, 2019 47.46 47.76 46.39 46.80 374,221 -0.55(-1.17%)
Mar 11, 2019 47.23 47.50 46.77 47.35 1,119,682 +0.38(+0.81%)
Mar 08, 2019 47.55 47.67 46.69 46.97 445,199 -0.86(-1.80%)
Mar 07, 2019 47.98 48.07 47.51 47.83 541,215 -0.25(-0.52%)
Mar 06, 2019 48.41 48.64 48.05 48.08 594,607 -0.10(-0.20%)
Mar 05, 2019 48.40 48.80 47.59 48.18 384,941 -0.13(-0.28%)
Mar 04, 2019 48.98 49.21 47.56 48.31 590,095 -0.50(-1.02%)
Mar 01, 2019 48.86 49.61 48.10 48.81 373,172 +0.50(+1.03%)
Feb 28, 2019 48.40 48.78 47.68 48.31 661,396 -0.07(-0.15%)
Feb 27, 2019 48.88 49.87 48.38 48.39 480,176 -0.56(-1.15%)
Feb 26, 2019 48.27 49.12 48.08 48.95 588,754 +0.69(+1.42%)
Feb 25, 2019 49.29 49.61 48.22 48.26 760,167 -0.66(-1.35%)
Feb 22, 2019 48.59 48.94 48.40 48.92 500,484 +0.70(+1.46%)
Feb 21, 2019 48.60 49.05 47.63 48.22 567,228 +0.42(+0.87%)
Feb 20, 2019 46.86 47.96 46.53 47.80 566,035 +0.90(+1.92%)
Feb 19, 2019 47.06 47.63 46.28 46.90 745,576 -0.28(-0.60%)
Feb 15, 2019 47.84 47.95 45.16 47.18 1,603,482 -0.69(-1.45%)
Feb 14, 2019 43.06 48.87 41.66 47.88 1,712,032 +3.03(+6.75%)
Feb 13, 2019 45.38 45.56 44.56 44.85 917,973 -0.44(-0.96%)
Feb 12, 2019 45.32 45.73 44.96 45.29 711,836 +0.36(+0.79%)
Feb 11, 2019 44.50 45.33 44.50 44.93 752,757 +0.50(+1.12%)
Feb 08, 2019 44.13 44.66 43.87 44.43 487,000 +0.03(+0.06%)
Feb 07, 2019 44.65 44.87 43.73 44.41 733,734 -0.45(-0.99%)
Feb 06, 2019 45.80 45.98 44.74 44.85 528,977 -0.76(-1.66%)
Feb 05, 2019 45.25 45.82 44.98 45.61 877,541 +0.52(+1.14%)
Feb 04, 2019 44.56 45.16 44.26 45.09 546,448 +0.77(+1.75%)
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.