Skip to main content

Aarons Holdings Company (NY: AAN )

6.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 32.05 33.76 31.63 33.00 847,327 +0.60(+1.85%)
May 28, 2020 34.49 34.49 32.16 32.40 624,547 -1.91(-5.58%)
May 27, 2020 33.68 35.30 32.56 34.32 822,993 +1.85(+5.70%)
May 26, 2020 31.99 33.15 31.74 32.47 522,635 +2.08(+6.86%)
May 22, 2020 30.24 30.55 29.66 30.38 535,171 +0.25(+0.83%)
May 21, 2020 30.18 30.99 29.17 30.13 1,469,743 -0.05(-0.18%)
May 20, 2020 29.59 30.69 29.43 30.18 784,181 +1.33(+4.62%)
May 19, 2020 29.60 30.18 28.85 28.85 588,868 -0.98(-3.30%)
May 18, 2020 30.47 30.65 29.51 29.84 1,063,353 +1.85(+6.61%)
May 15, 2020 28.30 28.42 27.48 27.99 1,043,724 -0.70(-2.43%)
May 14, 2020 25.66 28.96 25.45 28.68 1,321,852 +2.14(+8.05%)
May 13, 2020 29.08 29.15 25.43 26.55 1,944,396 -2.87(-9.76%)
May 12, 2020 30.85 31.05 29.27 29.42 1,076,263 -1.44(-4.67%)
May 11, 2020 31.27 31.77 30.29 30.86 1,039,448 -1.14(-3.55%)
May 08, 2020 30.99 32.57 30.88 31.99 1,345,367 +2.17(+7.29%)
May 07, 2020 28.33 31.09 27.17 29.82 1,755,150 +4.07(+15.80%)
May 06, 2020 26.33 26.89 25.64 25.75 792,120 -0.54(-2.04%)
May 05, 2020 28.42 28.74 26.02 26.29 813,116 -1.39(-5.04%)
May 04, 2020 26.48 27.90 25.85 27.68 857,826 +0.40(+1.47%)
May 01, 2020 27.02 27.35 26.50 27.28 1,404,644 -1.25(-4.39%)
Apr 30, 2020 28.09 28.74 27.06 28.53 1,447,379 -0.38(-1.30%)
Apr 29, 2020 26.53 29.42 26.14 28.91 1,995,861 +3.93(+15.75%)
Apr 28, 2020 25.23 25.82 24.36 24.97 816,054 +0.99(+4.14%)
Apr 27, 2020 23.38 24.53 23.26 23.98 669,887 +1.00(+4.36%)
Apr 24, 2020 21.73 23.35 21.73 22.98 1,176,371 +1.39(+6.46%)
Apr 23, 2020 21.05 22.33 20.78 21.58 653,223 +0.46(+2.20%)
Apr 22, 2020 21.31 21.62 20.73 21.12 503,724 +0.32(+1.55%)
Apr 21, 2020 21.33 21.95 20.62 20.80 1,139,202 -1.30(-5.87%)
Apr 20, 2020 21.42 22.69 20.83 22.09 1,057,109 +0.11(+0.49%)
Apr 17, 2020 21.69 22.57 21.26 21.99 1,023,369 +1.41(+6.87%)
Apr 16, 2020 20.72 21.01 19.77 20.57 637,758 -0.21(-1.03%)
Apr 15, 2020 21.89 22.40 20.74 20.79 1,105,580 -2.42(-10.44%)
Apr 14, 2020 22.63 23.54 22.18 23.21 1,464,574 +1.14(+5.14%)
Apr 13, 2020 22.32 22.32 21.16 22.08 872,167 -0.49(-2.18%)
Apr 09, 2020 22.32 23.73 21.78 22.57 1,130,403 +1.40(+6.63%)
Apr 08, 2020 20.56 21.44 20.23 21.16 1,381,944 +0.71(+3.45%)
Apr 07, 2020 20.22 22.16 20.06 20.46 1,594,556 +0.66(+3.34%)
Apr 06, 2020 17.78 19.93 17.69 19.80 1,286,986 +3.15(+18.90%)
Apr 03, 2020 16.96 17.41 16.42 16.65 1,325,794 -0.49(-2.87%)
Apr 02, 2020 17.66 18.40 16.83 17.14 1,229,183 -0.51(-2.89%)
Apr 01, 2020 19.27 19.64 17.57 17.65 1,589,299 -2.72(-13.35%)
Mar 31, 2020 20.07 21.14 19.86 20.37 1,735,264 +0.21(+1.02%)
Mar 30, 2020 20.80 21.05 19.09 20.16 1,357,265 -0.98(-4.65%)
Mar 27, 2020 19.97 21.69 19.51 21.15 1,434,506 -0.04(-0.17%)
Mar 26, 2020 21.82 22.96 20.78 21.18 1,560,924 -0.06(-0.29%)
Mar 25, 2020 18.91 21.73 18.46 21.24 1,961,822 +2.64(+14.18%)
Mar 24, 2020 15.16 18.74 14.85 18.61 2,246,086 +4.55(+32.38%)
Mar 23, 2020 13.27 15.17 11.63 14.06 2,663,894 +0.64(+4.80%)
Mar 20, 2020 16.44 17.88 13.23 13.41 2,506,863 -2.90(-17.76%)
Mar 19, 2020 16.10 17.61 14.94 16.31 2,126,154 -0.09(-0.55%)
Mar 18, 2020 18.19 18.59 16.02 16.40 2,305,863 -3.10(-15.92%)
Mar 17, 2020 21.85 21.95 17.98 19.50 3,380,845 -2.09(-9.67%)
Mar 16, 2020 24.73 24.94 21.35 21.59 1,742,035 -5.29(-19.68%)
Mar 13, 2020 26.10 27.00 23.26 26.88 1,640,513 +2.11(+8.54%)
Mar 12, 2020 25.16 26.02 23.66 24.77 1,633,439 -2.12(-7.90%)
Mar 11, 2020 29.27 29.83 26.10 26.89 1,710,469 -3.08(-10.27%)
Mar 10, 2020 29.36 30.02 28.93 29.97 1,277,203 +1.04(+3.61%)
Mar 09, 2020 29.24 30.29 28.55 28.92 1,109,276 -2.10(-6.76%)
Mar 06, 2020 30.54 31.87 30.52 31.02 1,166,607 -0.99(-3.09%)
Mar 05, 2020 33.07 33.33 30.88 32.01 1,507,166 -1.68(-4.98%)
Mar 04, 2020 34.00 34.00 32.60 33.69 1,122,290 +0.10(+0.29%)
Mar 03, 2020 34.60 35.24 33.16 33.59 1,104,546 -0.98(-2.84%)
Mar 02, 2020 35.32 35.32 33.39 34.57 1,767,820 -0.52(-1.47%)
Feb 28, 2020 35.86 36.11 34.08 35.09 2,397,104 -1.45(-3.96%)
Feb 27, 2020 35.68 37.43 35.20 36.53 1,574,934 -0.49(-1.33%)
Feb 26, 2020 38.48 38.48 36.74 37.02 1,294,924 -1.07(-2.81%)
Feb 25, 2020 38.59 38.68 37.52 38.10 1,661,253 -0.52(-1.34%)
Feb 24, 2020 36.61 38.97 36.39 38.61 2,417,871 -0.04(-0.12%)
Feb 21, 2020 40.25 40.47 38.49 38.66 2,166,092 -1.89(-4.66%)
Feb 20, 2020 43.84 44.21 39.45 40.55 5,748,295 -9.55(-19.06%)
Feb 19, 2020 51.50 51.73 49.90 50.09 1,188,447 -1.25(-2.43%)
Feb 18, 2020 52.02 52.24 51.18 51.34 821,630 -0.58(-1.12%)
Feb 14, 2020 52.16 52.51 51.41 51.92 470,431 -0.11(-0.21%)
Feb 13, 2020 51.61 52.29 51.54 52.03 465,808 +0.40(+0.78%)
Feb 12, 2020 52.64 53.06 51.19 51.63 583,161 -0.61(-1.16%)
Feb 11, 2020 50.88 52.44 50.59 52.24 840,013 +1.64(+3.24%)
Feb 10, 2020 49.59 51.08 49.51 50.59 866,514 +1.08(+2.18%)
Feb 07, 2020 50.58 50.59 49.37 49.51 717,696 -1.28(-2.51%)
Feb 06, 2020 50.61 51.22 50.09 50.79 667,187 +0.31(+0.62%)
Feb 05, 2020 50.41 51.23 50.01 50.48 1,098,934 +1.09(+2.20%)
Feb 04, 2020 54.60 54.64 48.70 49.39 3,261,984 -4.47(-8.30%)
Feb 03, 2020 53.20 54.26 52.70 53.86 1,044,309 +0.90(+1.70%)
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%)
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.