Aarons Holdings Company (NY: AAN )

27.48 USD -0.14 (-0.51%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 40.20 40.47 38.20 39.33 2,138,600 -1.62(-3.96%)
Feb 27, 2020 39.99 41.95 39.46 40.95 1,405,093 -0.55(-1.33%)
Feb 26, 2020 43.13 43.13 41.18 41.50 1,155,279 -1.20(-2.81%)
Feb 25, 2020 43.26 43.35 42.05 42.70 1,482,103 -0.58(-1.34%)
Feb 24, 2020 41.03 43.68 40.79 43.28 2,157,127 -0.05(-0.12%)
Feb 21, 2020 45.11 45.36 43.14 43.33 1,932,500 -2.12(-4.66%)
Feb 20, 2020 49.14 49.55 44.22 45.45 5,128,397 -10.70(-19.06%)
Feb 19, 2020 57.73 57.98 55.93 56.15 1,060,285 -1.40(-2.43%)
Feb 18, 2020 58.31 58.55 57.37 57.55 733,026 -0.65(-1.12%)
Feb 14, 2020 58.47 58.86 57.62 58.20 419,700 -0.12(-0.21%)
Feb 13, 2020 57.85 58.61 57.77 58.32 415,576 +0.45(+0.78%)
Feb 12, 2020 59.00 59.47 57.38 57.87 520,273 -0.68(-1.16%)
Feb 11, 2020 57.03 58.78 56.70 58.55 749,426 +1.84(+3.24%)
Feb 10, 2020 55.58 57.25 55.50 56.71 773,069 +1.21(+2.18%)
Feb 07, 2020 56.69 56.70 55.34 55.50 640,300 -1.43(-2.51%)
Feb 06, 2020 56.73 57.41 56.14 56.93 595,238 +0.35(+0.62%)
Feb 05, 2020 56.50 57.42 56.06 56.58 980,425 +1.22(+2.20%)
Feb 04, 2020 61.20 61.24 54.59 55.36 2,910,211 -5.01(-8.30%)
Feb 03, 2020 59.63 60.82 59.08 60.37 931,691 +1.01(+1.70%)
Jan 31, 2020 62.93 62.94 59.32 59.36 907,300 -3.44(-5.48%)
Jan 30, 2020 63.16 63.88 62.45 62.80 496,610 -0.92(-1.44%)
Jan 29, 2020 63.04 64.11 62.95 63.72 586,823 +0.95(+1.51%)
Jan 28, 2020 61.77 63.06 61.61 62.77 382,214 +1.33(+2.16%)
Jan 27, 2020 60.49 61.86 60.01 61.44 668,203 -0.04(-0.07%)
Jan 24, 2020 61.23 62.27 60.80 61.48 588,500 +0.12(+0.20%)
Jan 23, 2020 61.02 61.88 60.40 61.36 563,794 +0.24(+0.39%)
Jan 22, 2020 60.61 61.54 60.54 61.12 475,371 +0.75(+1.24%)
Jan 21, 2020 61.31 61.37 59.15 60.37 610,725 -1.01(-1.65%)
Jan 17, 2020 60.99 61.64 60.65 61.38 962,400 +1.14(+1.89%)
Jan 16, 2020 60.06 60.60 59.29 60.24 488,622 +0.58(+0.97%)
Jan 15, 2020 58.67 59.85 58.61 59.66 598,252 +0.64(+1.08%)
Jan 14, 2020 58.23 59.03 57.91 59.02 430,320 +0.74(+1.27%)
Jan 13, 2020 57.72 58.53 57.50 58.28 564,181 +0.56(+0.97%)
Jan 10, 2020 57.97 58.41 57.42 57.72 546,400 -0.18(-0.31%)
Jan 09, 2020 58.92 59.01 57.48 57.90 687,055 -0.70(-1.19%)
Jan 08, 2020 57.80 59.06 57.80 58.60 595,980 +1.01(+1.75%)
Jan 07, 2020 57.66 58.11 57.33 57.59 498,196 -0.09(-0.16%)
Jan 06, 2020 56.66 57.86 56.11 57.68 550,968 +0.71(+1.25%)
Jan 03, 2020 57.08 57.58 56.50 56.97 467,300 -0.70(-1.21%)
Jan 02, 2020 57.41 57.88 56.86 57.67 658,505 +0.56(+0.98%)
Dec 31, 2019 56.65 57.53 56.41 57.11 729,800 +0.24(+0.42%)
Dec 30, 2019 56.35 57.07 55.37 56.87 524,079 +0.54(+0.96%)
Dec 27, 2019 57.05 57.18 56.12 56.33 479,700 -0.62(-1.09%)
Dec 26, 2019 58.25 58.43 56.84 56.95 463,476 -1.21(-2.08%)
Dec 24, 2019 58.30 58.90 58.05 58.16 243,000 -0.09(-0.15%)
Dec 23, 2019 59.14 59.37 57.93 58.25 452,982 -0.61(-1.04%)
Dec 20, 2019 59.34 59.93 58.65 58.86 1,010,200 -0.30(-0.51%)
Dec 19, 2019 59.13 59.70 58.77 59.16 573,400 -0.24(-0.40%)
Dec 18, 2019 60.06 60.39 59.19 59.40 600,517 -0.73(-1.21%)
Dec 17, 2019 59.58 60.35 59.12 60.13 883,642 +0.47(+0.79%)
Dec 16, 2019 59.26 60.22 59.16 59.66 737,482 +0.87(+1.48%)
Dec 13, 2019 58.25 59.75 57.78 58.79 912,000 +0.79(+1.36%)
Dec 12, 2019 57.95 58.90 57.68 58.00 959,981 +0.10(+0.17%)
Dec 11, 2019 57.72 58.29 57.23 57.90 601,441 -0.02(-0.03%)
Dec 10, 2019 58.50 58.56 57.55 57.92 790,127 -0.73(-1.24%)
Dec 09, 2019 58.80 59.16 58.46 58.65 604,283 -0.40(-0.68%)
Dec 06, 2019 58.79 59.39 58.32 59.05 597,300 +1.03(+1.78%)
Dec 05, 2019 57.79 58.62 57.60 58.02 599,150 +0.34(+0.59%)
Dec 04, 2019 56.95 57.89 56.82 57.68 876,491 +1.09(+1.93%)
Dec 03, 2019 56.80 57.10 55.88 56.59 913,532 -0.64(-1.12%)
Dec 02, 2019 58.50 58.55 56.95 57.23 518,041 -1.17(-2.00%)
Nov 29, 2019 59.58 59.85 58.26 58.40 314,400 -1.19(-2.00%)
Nov 27, 2019 59.65 60.72 59.02 59.59 914,200 -0.01(-0.02%)
Nov 26, 2019 57.37 59.63 57.27 59.60 1,182,015 +2.39(+4.18%)
Nov 25, 2019 57.32 58.17 56.93 57.21 632,828 -0.08(-0.14%)
Nov 22, 2019 56.95 57.47 56.63 57.29 413,100 +0.55(+0.97%)
Nov 21, 2019 57.99 57.99 56.65 56.74 520,172 -0.88(-1.53%)
Nov 20, 2019 58.23 58.73 57.25 57.62 765,752 -0.62(-1.06%)
Nov 19, 2019 58.29 58.86 57.00 58.24 726,569 +0.09(+0.15%)
Nov 18, 2019 58.45 58.73 57.43 58.15 787,523 -0.70(-1.19%)
Nov 15, 2019 58.88 59.40 57.56 58.85 839,400 +0.10(+0.17%)
Nov 14, 2019 56.83 58.97 56.58 58.75 1,191,809 +1.91(+3.36%)
Nov 13, 2019 57.81 58.14 56.61 56.84 799,356 -1.49(-2.55%)
Nov 12, 2019 57.77 58.70 57.50 58.33 1,168,327 +0.96(+1.67%)
Nov 11, 2019 57.69 58.00 56.43 57.37 1,422,334 -0.85(-1.46%)
Nov 08, 2019 59.85 60.06 57.91 58.22 1,075,800 -1.78(-2.97%)
Nov 07, 2019 62.39 63.33 59.83 60.00 1,422,910 -2.32(-3.72%)
Nov 06, 2019 65.46 65.86 61.49 62.32 2,070,262 -3.14(-4.80%)
Nov 05, 2019 65.24 67.83 62.16 65.46 4,420,147 -8.41(-11.38%)
Nov 04, 2019 74.50 74.59 72.57 73.87 1,120,288 -0.14(-0.19%)
Nov 01, 2019 75.39 75.65 73.74 74.01 826,200 -0.92(-1.23%)
Oct 31, 2019 76.74 76.74 74.48 74.93 763,446 -1.68(-2.19%)
Oct 30, 2019 77.99 78.08 75.38 76.61 821,818 -1.53(-1.96%)
Oct 29, 2019 76.91 78.59 76.91 78.14 501,325 +1.01(+1.31%)
Oct 28, 2019 77.08 78.65 77.05 77.13 614,279 +0.76(+1.00%)
Oct 25, 2019 74.78 77.02 74.42 76.37 806,800 +1.36(+1.81%)
Oct 24, 2019 77.01 77.04 74.49 75.01 1,161,274 -2.21(-2.86%)
Oct 23, 2019 76.96 77.25 75.53 77.22 741,953 +0.15(+0.19%)
Oct 22, 2019 74.28 77.47 74.02 77.07 1,334,668 +3.05(+4.12%)
Oct 21, 2019 73.16 74.21 72.74 74.02 704,743 +1.75(+2.42%)
Oct 18, 2019 71.67 72.77 71.28 72.27 828,100 +0.48(+0.67%)
Oct 17, 2019 71.65 72.67 71.38 71.79 941,133 +0.54(+0.76%)
Oct 16, 2019 69.35 71.46 69.18 71.25 1,071,482 +2.02(+2.92%)
Oct 15, 2019 69.57 70.14 69.07 69.23 1,026,034 -0.45(-0.65%)
Oct 14, 2019 68.62 70.00 68.22 69.68 799,620 +0.89(+1.29%)
Oct 11, 2019 65.00 69.33 64.80 68.79 1,588,300 +5.80(+9.21%)
Oct 10, 2019 63.11 64.12 62.58 62.99 827,494 +0.22(+0.35%)
Oct 09, 2019 62.43 62.95 61.66 62.77 830,275 +0.98(+1.59%)
Oct 08, 2019 61.14 62.18 60.44 61.79 951,684 -0.09(-0.15%)
Oct 07, 2019 61.13 62.45 61.00 61.88 525,042 +0.57(+0.93%)
Oct 04, 2019 60.64 61.35 60.44 61.31 290,700 +0.67(+1.10%)
Oct 03, 2019 61.54 61.96 60.10 60.64 554,462 -1.27(-2.05%)
Oct 02, 2019 62.86 63.15 60.52 61.91 631,973 -1.71(-2.69%)
Oct 01, 2019 64.43 65.15 63.55 63.62 588,380 -0.64(-1.00%)
Sep 30, 2019 63.54 64.58 63.54 64.26 709,740 +0.67(+1.05%)
Sep 27, 2019 63.17 63.85 62.27 63.59 537,900 +0.62(+0.98%)
Sep 26, 2019 62.37 63.08 61.85 62.97 573,041 +1.34(+2.17%)
Sep 25, 2019 60.98 61.84 60.35 61.63 532,017 +0.66(+1.08%)
Sep 24, 2019 60.99 61.62 60.18 60.97 649,583 +0.21(+0.35%)
Sep 23, 2019 60.07 61.10 59.97 60.76 441,726 +0.56(+0.93%)
Sep 20, 2019 60.39 61.22 59.81 60.20 1,048,100 -0.07(-0.12%)
Sep 19, 2019 60.66 61.27 60.20 60.27 423,978 -0.23(-0.38%)
Sep 18, 2019 61.13 61.15 59.99 60.50 348,879 -0.64(-1.05%)
Sep 17, 2019 60.61 61.64 60.32 61.14 500,868 +0.23(+0.38%)
Sep 16, 2019 62.20 62.45 60.41 60.91 530,651 -1.84(-2.93%)
Sep 13, 2019 62.52 63.58 62.28 62.75 364,100 +0.02(+0.03%)
Sep 12, 2019 64.67 64.76 62.61 62.73 426,325 -1.43(-2.23%)
Sep 11, 2019 62.72 64.22 62.40 64.16 482,634 +1.41(+2.25%)
Sep 10, 2019 60.86 63.19 60.37 62.75 539,934 +1.74(+2.85%)
Sep 09, 2019 61.70 62.06 60.37 61.01 517,026 -0.51(-0.83%)
Sep 06, 2019 62.94 63.23 61.45 61.52 354,600 -1.22(-1.94%)
Sep 05, 2019 62.32 63.45 62.17 62.74 392,125 +1.06(+1.72%)
Sep 04, 2019 62.76 62.86 61.24 61.68 434,008 -0.53(-0.85%)
Sep 03, 2019 63.72 64.04 62.06 62.21 435,832 -1.90(-2.96%)
Aug 30, 2019 65.05 65.22 63.68 64.11 449,600 -0.68(-1.05%)
Aug 29, 2019 64.63 65.05 63.95 64.79 311,699 +0.76(+1.19%)
Aug 28, 2019 62.60 64.26 62.21 64.03 346,580 +1.10(+1.75%)
Aug 27, 2019 64.23 64.23 62.80 62.93 571,172 -0.48(-0.76%)
Aug 26, 2019 62.56 63.53 61.77 63.41 470,240 +1.27(+2.04%)
Aug 23, 2019 63.95 64.73 61.89 62.14 431,800 -2.39(-3.70%)
Aug 22, 2019 64.45 65.45 64.39 64.53 418,609 +0.35(+0.55%)
Aug 21, 2019 64.05 64.63 63.90 64.18 380,630 +0.88(+1.39%)
Aug 20, 2019 64.54 64.54 63.18 63.30 410,954 -1.08(-1.68%)
Aug 19, 2019 65.00 65.32 64.36 64.38 427,888 +0.02(+0.03%)
Aug 16, 2019 62.74 64.59 62.62 64.36 557,000 +1.86(+2.98%)
Aug 15, 2019 64.04 64.05 62.08 62.50 392,108 -1.35(-2.11%)
Aug 14, 2019 63.25 64.60 62.92 63.85 880,495 -0.78(-1.21%)
Aug 13, 2019 63.04 64.92 62.70 64.63 334,769 +1.24(+1.96%)
Aug 12, 2019 64.20 64.36 63.08 63.39 352,624 -1.38(-2.13%)
Aug 09, 2019 65.23 66.56 64.70 64.77 720,900 -0.70(-1.07%)
Aug 08, 2019 64.51 65.94 64.36 65.47 531,585 +1.51(+2.36%)
Aug 07, 2019 62.79 64.28 62.57 63.96 516,998 +0.42(+0.66%)
Aug 06, 2019 61.90 63.54 61.56 63.54 633,029 +1.98(+3.22%)
Aug 05, 2019 60.52 61.82 59.55 61.56 866,418 +0.11(+0.18%)
Aug 02, 2019 62.33 62.91 61.03 61.45 518,300 -1.18(-1.88%)
Aug 01, 2019 63.85 65.48 62.29 62.63 692,799 -0.42(-0.67%)
Jul 31, 2019 63.44 64.68 62.67 63.05 695,948 -0.12(-0.19%)
Jul 30, 2019 62.00 63.57 60.16 63.17 745,489 -0.46(-0.72%)
Jul 29, 2019 63.59 63.85 62.59 63.63 636,013 -0.45(-0.70%)
Jul 26, 2019 63.47 64.21 62.74 64.08 574,800 +1.61(+2.58%)
Jul 25, 2019 68.44 68.44 61.51 62.47 1,292,518 -2.53(-3.89%)
Jul 24, 2019 62.97 65.02 62.51 65.00 926,974 +1.58(+2.49%)
Jul 23, 2019 63.34 63.56 62.83 63.42 524,567 +0.39(+0.62%)
Jul 22, 2019 63.42 64.52 62.98 63.03 563,598 -0.27(-0.43%)
Jul 19, 2019 63.49 64.28 63.23 63.30 520,900 -0.28(-0.44%)
Jul 18, 2019 62.98 63.79 62.56 63.58 448,475 +0.43(+0.68%)
Jul 17, 2019 63.94 64.05 62.59 63.15 553,685 -1.03(-1.60%)
Jul 16, 2019 64.32 65.38 64.15 64.18 557,969 +0.06(+0.09%)
Jul 15, 2019 63.45 64.36 62.86 64.12 513,480 +0.68(+1.07%)
Jul 12, 2019 62.14 63.79 62.01 63.44 552,100 +1.48(+2.39%)
Jul 11, 2019 63.27 63.32 61.24 61.96 735,405 -1.42(-2.24%)
Jul 10, 2019 63.02 63.58 62.49 63.38 556,110 +0.91(+1.46%)
Jul 09, 2019 63.35 63.80 62.35 62.47 387,304 -1.14(-1.79%)
Jul 08, 2019 64.08 64.29 63.13 63.61 763,137 -0.63(-0.98%)
Jul 05, 2019 63.92 64.49 63.62 64.24 448,100 +0.20(+0.31%)
Jul 03, 2019 63.57 64.23 63.22 64.04 288,800 +0.71(+1.12%)
Jul 02, 2019 62.78 63.72 62.42 63.33 567,968 +0.44(+0.70%)
Jul 01, 2019 62.15 63.76 62.04 62.89 887,355 +1.48(+2.41%)
Jun 28, 2019 60.67 61.45 60.55 61.41 3,341,900 +0.43(+0.71%)
Jun 27, 2019 61.32 61.76 60.49 60.98 671,868 -0.18(-0.29%)
Jun 26, 2019 61.01 61.51 60.14 61.16 574,613 +0.09(+0.15%)
Jun 25, 2019 62.19 62.33 60.88 61.07 635,205 -0.52(-0.84%)
Jun 24, 2019 61.91 62.67 61.35 61.59 670,964 +0.28(+0.46%)
Jun 21, 2019 61.06 61.56 60.56 61.31 937,600 -0.04(-0.07%)
Jun 20, 2019 61.61 62.43 60.91 61.35 537,970 +0.08(+0.13%)
Jun 19, 2019 60.65 61.58 59.51 61.27 533,699 +0.76(+1.26%)
Jun 18, 2019 61.19 61.41 60.06 60.51 589,299 -0.39(-0.64%)
Jun 17, 2019 61.17 61.17 60.22 60.90 793,590 +0.31(+0.51%)
Jun 14, 2019 60.78 61.01 59.99 60.59 445,800 -0.48(-0.79%)
Jun 13, 2019 60.41 61.07 59.60 61.07 1,125,516 +0.92(+1.53%)
Jun 12, 2019 59.58 60.72 59.50 60.15 710,951 +1.10(+1.86%)
Jun 11, 2019 59.65 60.37 58.61 59.05 580,758 -0.18(-0.30%)
Jun 10, 2019 56.96 60.45 56.74 59.23 1,143,108 +3.51(+6.30%)
Jun 07, 2019 54.89 55.90 54.66 55.72 471,300 +1.00(+1.83%)
Jun 06, 2019 54.97 55.16 54.00 54.72 550,804 -0.25(-0.45%)
Jun 05, 2019 54.88 55.98 54.15 54.97 519,686 +0.09(+0.16%)
Jun 04, 2019 53.70 54.92 53.49 54.88 581,972 +1.70(+3.20%)
Jun 03, 2019 53.21 53.78 52.62 53.18 484,749 -0.08(-0.15%)
May 31, 2019 54.00 54.34 52.86 53.26 587,100 -1.41(-2.58%)
May 30, 2019 54.75 55.21 54.13 54.67 289,406 +0.33(+0.61%)
May 29, 2019 54.53 54.68 53.58 54.34 355,168 -0.70(-1.27%)
May 28, 2019 54.48 55.65 54.36 55.04 434,707 +0.60(+1.10%)
May 24, 2019 53.64 54.86 53.62 54.44 545,400 +1.14(+2.14%)
May 23, 2019 54.56 54.57 53.07 53.30 483,417 -1.93(-3.49%)
May 22, 2019 55.84 56.25 54.93 55.23 343,904 -0.97(-1.73%)
May 21, 2019 54.97 56.41 54.85 56.20 605,462 +1.53(+2.80%)
May 20, 2019 54.01 55.35 53.61 54.67 670,737 +0.25(+0.46%)
May 17, 2019 54.76 55.74 54.13 54.42 703,700 -0.66(-1.20%)
May 16, 2019 54.53 55.37 54.17 55.08 731,216 +0.84(+1.55%)
May 15, 2019 54.03 54.65 53.51 54.24 507,455 -0.22(-0.40%)
May 14, 2019 54.40 54.79 53.79 54.46 350,272 +0.27(+0.50%)
May 13, 2019 55.49 55.73 53.52 54.19 582,432 -2.15(-3.82%)
May 10, 2019 56.61 56.61 55.01 56.34 566,700 -0.40(-0.70%)
May 09, 2019 57.48 57.85 56.38 56.74 611,023 -0.83(-1.44%)
May 08, 2019 58.27 58.56 57.47 57.57 291,208 -0.71(-1.22%)
May 07, 2019 58.75 59.51 57.81 58.28 338,087 -0.93(-1.57%)
May 06, 2019 58.00 59.50 57.98 59.21 449,588 +0.46(+0.78%)
May 03, 2019 57.08 59.00 56.62 58.75 706,000 +1.81(+3.18%)
May 02, 2019 54.61 56.96 54.30 56.94 501,777 +2.31(+4.23%)
May 01, 2019 55.67 55.67 54.58 54.63 402,079 -1.06(-1.90%)
Apr 30, 2019 55.73 56.35 55.01 55.69 680,660 -0.67(-1.19%)
Apr 29, 2019 56.81 57.21 55.67 56.36 743,510 -0.70(-1.23%)
Apr 26, 2019 59.47 59.49 55.62 57.06 1,051,000 -1.99(-3.37%)
Apr 25, 2019 55.05 59.71 54.58 59.05 1,952,825 +5.78(+10.85%)
Apr 24, 2019 53.07 53.87 52.65 53.27 458,238 +0.35(+0.66%)
Apr 23, 2019 52.29 53.34 51.80 52.92 379,238 +0.98(+1.89%)
Apr 22, 2019 53.04 53.60 51.92 51.94 254,947 -1.23(-2.31%)
Apr 18, 2019 53.18 53.54 52.54 53.17 296,500 -0.15(-0.28%)
Apr 17, 2019 53.28 53.93 53.04 53.32 379,377 +0.35(+0.66%)
Apr 16, 2019 53.13 53.37 52.76 52.97 316,300 +0.11(+0.21%)
Apr 15, 2019 53.08 53.37 52.42 52.86 279,090 -0.27(-0.51%)
Apr 12, 2019 53.47 53.70 52.81 53.13 187,200 -0.14(-0.26%)
Apr 11, 2019 53.62 53.71 53.14 53.27 324,364 -0.27(-0.50%)
Apr 10, 2019 53.05 53.78 52.87 53.54 285,616 +0.66(+1.25%)
Apr 09, 2019 53.37 53.96 52.76 52.88 265,594 -0.68(-1.27%)
Apr 08, 2019 53.40 53.57 52.64 53.56 298,132 +0.05(+0.09%)
Apr 05, 2019 53.14 53.76 52.92 53.51 437,700 +0.48(+0.91%)
Apr 04, 2019 52.90 53.46 52.67 53.03 427,126 +0.15(+0.28%)
Apr 03, 2019 52.86 53.19 52.42 52.88 223,691 +0.49(+0.94%)
Apr 02, 2019 53.35 53.50 52.07 52.39 325,148 -0.96(-1.80%)
Apr 01, 2019 53.09 54.03 52.87 53.35 595,364 +0.75(+1.43%)
Mar 29, 2019 52.08 52.99 51.73 52.60 786,500 +0.72(+1.39%)
Mar 28, 2019 51.57 52.31 51.40 51.88 430,153 +0.66(+1.29%)
Mar 27, 2019 50.82 51.64 50.49 51.22 324,515 +0.31(+0.61%)
Mar 26, 2019 50.82 51.80 50.60 50.91 444,226 +0.20(+0.39%)
Mar 25, 2019 50.10 51.06 49.38 50.71 503,026 +0.53(+1.06%)
Mar 22, 2019 50.89 51.52 50.18 50.18 473,200 -0.95(-1.86%)
Mar 21, 2019 50.65 51.30 50.18 51.13 575,860 +0.29(+0.57%)
Mar 20, 2019 50.96 51.57 49.84 50.84 577,627 -0.15(-0.29%)
Mar 19, 2019 51.88 52.38 50.88 50.99 478,137 -0.76(-1.47%)
Mar 18, 2019 51.64 52.38 51.10 51.75 418,769 +0.08(+0.15%)
Mar 15, 2019 53.45 53.87 51.64 51.67 1,725,000 -1.59(-2.99%)
Mar 14, 2019 53.11 53.41 52.45 53.26 366,478 +0.17(+0.32%)
Mar 13, 2019 52.76 53.42 52.32 53.09 795,483 +0.50(+0.95%)
Mar 12, 2019 53.33 53.67 52.13 52.59 333,034 -0.62(-1.17%)
Mar 11, 2019 53.07 53.37 52.55 53.21 996,448 +0.43(+0.81%)
Mar 08, 2019 53.43 53.57 52.46 52.78 396,200 -0.97(-1.80%)
Mar 07, 2019 53.91 54.01 53.39 53.75 481,648 -0.28(-0.52%)
Mar 06, 2019 54.40 54.66 53.99 54.03 529,164 -0.11(-0.20%)
Mar 05, 2019 54.39 54.84 53.47 54.14 342,574 -0.15(-0.28%)
Mar 04, 2019 55.04 55.30 53.44 54.29 525,148 -0.56(-1.02%)
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.