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 (%)
Aug 31, 2020 51.16 51.47 48.61 50.08 1,034,607 -0.92(-1.81%)
Aug 28, 2020 51.29 52.37 50.56 51.01 757,043 +0.00(+0.00%)
Aug 27, 2020 51.08 52.27 50.46 51.01 478,962 +0.43(+0.85%)
Aug 26, 2020 51.04 51.71 50.33 50.58 377,509 -0.46(-0.90%)
Aug 25, 2020 52.37 52.56 51.00 51.03 429,692 -1.03(-1.98%)
Aug 24, 2020 51.53 52.16 50.92 52.06 751,286 +1.24(+2.43%)
Aug 21, 2020 50.39 51.95 50.20 50.83 743,763 +0.00(+0.00%)
Aug 20, 2020 50.34 51.91 50.34 50.83 429,156 -0.22(-0.44%)
Aug 19, 2020 50.99 51.38 49.96 51.05 516,374 +0.30(+0.60%)
Aug 18, 2020 51.08 51.30 49.94 50.75 617,385 -0.65(-1.27%)
Aug 17, 2020 52.64 52.86 51.21 51.40 498,014 -0.99(-1.88%)
Aug 14, 2020 51.97 52.70 51.46 52.39 366,134 +0.04(+0.09%)
Aug 13, 2020 52.49 53.28 51.27 52.34 942,271 -0.71(-1.33%)
Aug 12, 2020 52.17 53.68 51.66 53.05 1,928,896 +1.74(+3.39%)
Aug 11, 2020 51.71 52.66 51.19 51.31 1,162,595 +0.37(+0.72%)
Aug 10, 2020 49.24 51.41 49.04 50.94 1,392,897 +2.00(+4.08%)
Aug 07, 2020 48.38 49.01 48.00 48.95 754,030 +0.28(+0.57%)
Aug 06, 2020 48.33 49.04 47.53 48.67 789,680 +0.39(+0.80%)
Aug 05, 2020 47.23 48.50 46.15 48.28 1,027,358 +1.50(+3.20%)
Aug 04, 2020 46.21 47.44 46.11 46.79 721,336 +0.55(+1.18%)
Aug 03, 2020 47.14 47.54 46.17 46.24 1,292,115 -0.52(-1.11%)
Jul 31, 2020 46.60 47.39 45.60 46.76 1,752,002 -0.52(-1.10%)
Jul 30, 2020 48.39 50.10 46.65 47.28 1,539,559 -1.46(-3.00%)
Jul 29, 2020 43.91 50.36 43.91 48.74 4,641,744 +8.26(+20.41%)
Jul 28, 2020 40.88 41.79 40.48 40.48 690,185 -0.72(-1.74%)
Jul 27, 2020 40.29 41.30 39.81 41.19 735,163 +1.14(+2.84%)
Jul 24, 2020 40.22 40.71 39.43 40.06 483,865 -0.22(-0.53%)
Jul 23, 2020 39.47 40.93 39.30 40.27 533,927 +0.46(+1.15%)
Jul 22, 2020 38.75 40.03 38.54 39.81 424,124 +0.66(+1.69%)
Jul 21, 2020 38.62 39.68 38.57 39.15 385,467 +0.97(+2.53%)
Jul 20, 2020 38.35 38.57 37.73 38.18 349,093 -0.47(-1.23%)
Jul 17, 2020 39.82 40.04 38.53 38.66 453,065 -0.81(-2.04%)
Jul 16, 2020 39.86 40.39 38.79 39.47 475,841 -0.77(-1.92%)
Jul 15, 2020 39.88 40.74 39.12 40.24 801,699 +1.86(+4.83%)
Jul 14, 2020 37.86 38.69 37.32 38.38 666,595 +0.38(+0.99%)
Jul 13, 2020 39.83 40.22 37.98 38.00 536,428 -1.51(-3.83%)
Jul 10, 2020 39.35 39.98 38.68 39.52 410,325 +0.26(+0.66%)
Jul 09, 2020 39.10 39.57 38.67 39.26 578,958 -0.01(-0.02%)
Jul 08, 2020 38.76 39.48 38.28 39.27 644,761 +0.33(+0.85%)
Jul 07, 2020 39.72 39.79 38.32 38.94 938,500 -1.42(-3.53%)
Jul 06, 2020 41.43 41.43 39.70 40.36 613,523 +0.28(+0.69%)
Jul 02, 2020 41.94 42.49 39.91 40.08 460,877 -0.50(-1.24%)
Jul 01, 2020 40.48 41.73 39.75 40.59 667,189 -0.10(-0.24%)
Jun 30, 2020 41.15 41.67 40.37 40.68 694,302 -0.99(-2.37%)
Jun 29, 2020 40.54 41.97 39.49 41.67 724,465 +1.95(+4.92%)
Jun 26, 2020 38.95 39.80 38.40 39.72 2,104,522 +0.18(+0.45%)
Jun 25, 2020 37.79 39.64 37.55 39.54 589,689 +1.21(+3.16%)
Jun 24, 2020 39.03 39.43 37.22 38.33 535,898 -1.44(-3.63%)
Jun 23, 2020 39.92 40.16 39.05 39.77 448,523 +0.73(+1.88%)
Jun 22, 2020 37.74 39.72 36.91 39.03 715,907 +1.16(+3.08%)
Jun 19, 2020 39.36 40.17 37.82 37.87 1,562,741 -1.00(-2.58%)
Jun 18, 2020 39.45 40.41 38.59 38.87 715,839 -0.83(-2.10%)
Jun 17, 2020 40.73 40.73 39.49 39.71 628,060 -1.03(-2.53%)
Jun 16, 2020 41.45 41.53 38.79 40.74 2,222,275 +1.40(+3.55%)
Jun 15, 2020 36.87 39.72 36.40 39.34 993,324 +0.35(+0.90%)
Jun 12, 2020 40.09 40.30 37.68 38.99 751,008 +1.41(+3.74%)
Jun 11, 2020 37.85 39.31 36.43 37.59 937,365 -3.27(-8.00%)
Jun 10, 2020 43.40 43.79 40.15 40.85 967,526 -2.54(-5.86%)
Jun 09, 2020 43.16 44.85 42.14 43.40 1,295,418 -0.73(-1.64%)
Jun 08, 2020 43.20 44.42 43.01 44.12 1,806,323 +3.32(+8.14%)
Jun 05, 2020 41.04 44.02 40.39 40.80 1,428,412 +1.72(+4.40%)
Jun 04, 2020 35.97 39.61 35.81 39.08 1,779,621 +3.55(+9.98%)
Jun 03, 2020 35.25 35.85 34.86 35.54 1,077,943 +1.12(+3.25%)
Jun 02, 2020 33.76 34.87 33.29 34.42 846,748 +0.99(+2.97%)
Jun 01, 2020 33.08 33.65 32.49 33.42 826,554 +0.38(+1.14%)
May 29, 2020 32.10 33.81 31.68 33.05 846,168 +0.60(+1.85%)
May 28, 2020 34.53 34.53 32.21 32.45 623,693 -1.92(-5.58%)
May 27, 2020 33.73 35.35 32.61 34.36 821,868 +1.85(+5.70%)
May 26, 2020 32.03 33.20 31.78 32.51 521,920 +2.09(+6.86%)
May 22, 2020 30.28 30.59 29.70 30.42 534,439 +0.25(+0.83%)
May 21, 2020 30.22 31.03 29.21 30.17 1,467,732 -0.05(-0.18%)
May 20, 2020 29.64 30.74 29.47 30.23 783,109 +1.33(+4.62%)
May 19, 2020 29.64 30.22 28.89 28.89 588,062 -0.98(-3.30%)
May 18, 2020 30.51 30.69 29.55 29.88 1,061,899 +1.85(+6.61%)
May 15, 2020 28.34 28.46 27.51 28.02 1,042,297 -0.70(-2.43%)
May 14, 2020 25.70 29.00 25.48 28.72 1,320,044 +2.14(+8.05%)
May 13, 2020 29.12 29.19 25.46 26.58 1,941,736 -2.87(-9.76%)
May 12, 2020 30.89 31.09 29.31 29.46 1,074,791 -1.44(-4.67%)
May 11, 2020 31.31 31.81 30.33 30.90 1,038,026 -1.14(-3.55%)
May 08, 2020 31.03 32.62 30.92 32.03 1,343,527 +2.18(+7.29%)
May 07, 2020 28.36 31.13 27.21 29.86 1,752,749 +4.07(+15.80%)
May 06, 2020 26.37 26.93 25.68 25.79 791,037 -0.54(-2.04%)
May 05, 2020 28.46 28.78 26.05 26.32 812,004 -1.40(-5.04%)
May 04, 2020 26.52 27.93 25.88 27.72 856,653 +0.40(+1.47%)
May 01, 2020 27.06 27.39 26.54 27.32 1,402,723 -1.25(-4.39%)
Apr 30, 2020 28.13 28.78 27.10 28.57 1,445,400 -0.38(-1.30%)
Apr 29, 2020 26.56 29.46 26.18 28.95 1,993,131 +3.94(+15.75%)
Apr 28, 2020 25.27 25.86 24.39 25.01 814,938 +0.99(+4.14%)
Apr 27, 2020 23.41 24.56 23.29 24.01 668,971 +1.00(+4.36%)
Apr 24, 2020 21.76 23.39 21.76 23.01 1,174,762 +1.40(+6.46%)
Apr 23, 2020 21.08 22.36 20.80 21.61 652,330 +0.47(+2.20%)
Apr 22, 2020 21.34 21.65 20.76 21.15 503,035 +0.32(+1.55%)
Apr 21, 2020 21.36 21.98 20.65 20.83 1,137,644 -1.30(-5.87%)
Apr 20, 2020 21.45 22.72 20.86 22.12 1,055,663 +0.11(+0.49%)
Apr 17, 2020 21.72 22.60 21.29 22.02 1,021,969 +1.41(+6.87%)
Apr 16, 2020 20.74 21.04 19.80 20.60 636,885 -0.21(-1.03%)
Apr 15, 2020 21.92 22.43 20.77 20.82 1,104,068 -2.43(-10.44%)
Apr 14, 2020 22.66 23.57 22.21 23.24 1,462,571 +1.14(+5.14%)
Apr 13, 2020 22.35 22.35 21.19 22.11 870,975 -0.49(-2.18%)
Apr 09, 2020 22.35 23.76 21.81 22.60 1,128,857 +1.41(+6.63%)
Apr 08, 2020 20.59 21.47 20.26 21.19 1,380,054 +0.71(+3.45%)
Apr 07, 2020 20.24 22.19 20.09 20.49 1,592,375 +0.66(+3.34%)
Apr 06, 2020 17.81 19.96 17.72 19.82 1,285,225 +3.15(+18.90%)
Apr 03, 2020 16.98 17.43 16.44 16.67 1,323,981 -0.49(-2.87%)
Apr 02, 2020 17.68 18.43 16.85 17.16 1,227,501 -0.51(-2.89%)
Apr 01, 2020 19.29 19.67 17.59 17.67 1,587,125 -2.72(-13.35%)
Mar 31, 2020 20.10 21.17 19.89 20.40 1,732,891 +0.21(+1.02%)
Mar 30, 2020 20.83 21.08 19.12 20.19 1,355,408 -0.98(-4.65%)
Mar 27, 2020 19.99 21.72 19.54 21.17 1,432,544 -0.04(-0.17%)
Mar 26, 2020 21.85 22.99 20.81 21.21 1,558,789 -0.06(-0.29%)
Mar 25, 2020 18.94 21.76 18.49 21.27 1,959,139 +2.64(+14.18%)
Mar 24, 2020 15.18 18.77 14.87 18.63 2,243,014 +4.56(+32.38%)
Mar 23, 2020 13.29 15.19 11.64 14.07 2,660,251 +0.64(+4.80%)
Mar 20, 2020 16.47 17.91 13.25 13.43 2,503,435 -2.90(-17.76%)
Mar 19, 2020 16.12 17.64 14.96 16.33 2,123,246 -0.09(-0.55%)
Mar 18, 2020 18.22 18.62 16.05 16.42 2,302,709 -3.11(-15.92%)
Mar 17, 2020 21.88 21.98 18.00 19.53 3,376,221 -2.09(-9.67%)
Mar 16, 2020 24.76 24.97 21.38 21.62 1,739,653 -5.30(-19.68%)
Mar 13, 2020 26.13 27.03 23.29 26.92 1,638,269 +2.12(+8.54%)
Mar 12, 2020 25.19 26.06 23.69 24.80 1,631,205 -2.13(-7.90%)
Mar 11, 2020 29.31 29.87 26.13 26.93 1,708,130 -3.08(-10.27%)
Mar 10, 2020 29.40 30.06 28.97 30.01 1,275,456 +1.05(+3.61%)
Mar 09, 2020 29.28 30.33 28.59 28.96 1,107,759 -2.10(-6.76%)
Mar 06, 2020 30.58 31.91 30.56 31.06 1,165,011 -0.99(-3.09%)
Mar 05, 2020 33.12 33.38 30.92 32.05 1,505,105 -1.68(-4.98%)
Mar 04, 2020 34.05 34.05 32.64 33.73 1,120,755 +0.10(+0.29%)
Mar 03, 2020 34.65 35.29 33.21 33.64 1,103,036 -0.98(-2.84%)
Mar 02, 2020 35.37 35.37 33.44 34.62 1,765,402 -0.52(-1.47%)
Feb 28, 2020 35.91 36.16 34.13 35.14 2,393,826 -1.45(-3.96%)
Feb 27, 2020 35.73 37.48 35.25 36.58 1,572,780 -0.49(-1.33%)
Feb 26, 2020 38.53 38.53 36.79 37.08 1,293,153 -1.07(-2.81%)
Feb 25, 2020 38.65 38.73 37.57 38.15 1,658,981 -0.52(-1.34%)
Feb 24, 2020 36.66 39.02 36.44 38.67 2,414,564 -0.04(-0.12%)
Feb 21, 2020 40.30 40.52 38.54 38.71 2,163,129 -1.89(-4.66%)
Feb 20, 2020 43.90 44.27 39.51 40.60 5,740,433 -9.56(-19.06%)
Feb 19, 2020 51.57 51.80 49.97 50.16 1,186,822 -1.25(-2.43%)
Feb 18, 2020 52.09 52.31 51.25 51.41 820,507 -0.58(-1.12%)
Feb 14, 2020 52.24 52.58 51.48 51.99 469,788 -0.11(-0.21%)
Feb 13, 2020 51.68 52.36 51.61 52.10 465,171 +0.40(+0.78%)
Feb 12, 2020 52.71 53.13 51.26 51.70 582,363 -0.61(-1.16%)
Feb 11, 2020 50.95 52.51 50.65 52.31 838,864 +1.64(+3.24%)
Feb 10, 2020 49.65 51.15 49.58 50.66 865,329 +1.08(+2.18%)
Feb 07, 2020 50.65 50.65 49.44 49.58 716,715 -1.28(-2.51%)
Feb 06, 2020 50.68 51.29 50.15 50.86 666,275 +0.31(+0.62%)
Feb 05, 2020 50.48 51.30 50.08 50.55 1,097,431 +1.09(+2.20%)
Feb 04, 2020 54.67 54.71 48.77 49.46 3,257,523 -4.48(-8.30%)
Feb 03, 2020 53.27 54.34 52.78 53.93 1,042,881 +0.90(+1.70%)
Jan 31, 2020 56.22 56.23 53.00 53.03 1,015,579 -3.07(-5.48%)
Jan 30, 2020 56.43 57.07 55.79 56.10 555,876 -0.82(-1.44%)
Jan 29, 2020 56.32 57.27 56.24 56.93 656,856 +0.85(+1.51%)
Jan 28, 2020 55.18 56.34 55.04 56.08 427,828 +1.19(+2.16%)
Jan 27, 2020 54.04 55.26 53.61 54.89 747,948 -0.04(-0.06%)
Jan 24, 2020 54.70 55.63 54.32 54.93 658,733 +0.11(+0.20%)
Jan 23, 2020 54.51 55.29 53.96 54.82 631,078 +0.21(+0.39%)
Jan 22, 2020 54.15 54.98 54.09 54.60 532,103 +0.67(+1.24%)
Jan 21, 2020 54.77 54.83 52.84 53.93 683,610 -0.90(-1.65%)
Jan 17, 2020 54.49 55.07 54.18 54.84 1,077,255 +1.02(+1.89%)
Jan 16, 2020 53.66 54.14 52.97 53.82 546,935 +0.52(+0.97%)
Jan 15, 2020 52.41 53.47 52.36 53.30 669,648 +0.57(+1.08%)
Jan 14, 2020 52.02 52.74 51.74 52.73 481,675 +0.66(+1.27%)
Jan 13, 2020 51.57 52.29 51.37 52.07 631,511 +0.50(+0.97%)
Jan 10, 2020 51.79 52.18 51.30 51.57 611,608 -0.16(-0.31%)
Jan 09, 2020 52.64 52.72 51.35 51.73 769,049 -0.63(-1.19%)
Jan 08, 2020 51.64 52.76 51.64 52.35 667,105 +0.90(+1.75%)
Jan 07, 2020 51.51 51.91 51.22 51.45 557,652 -0.08(-0.16%)
Jan 06, 2020 50.62 51.69 50.13 51.53 616,721 +0.63(+1.25%)
Jan 03, 2020 50.99 51.45 50.48 50.90 523,068 -0.63(-1.21%)
Jan 02, 2020 51.29 51.71 50.80 51.52 737,092 +0.50(+0.98%)
Dec 31, 2019 50.61 51.40 50.40 51.02 816,896 +0.21(+0.42%)
Dec 30, 2019 50.34 50.99 49.47 50.81 586,623 +0.48(+0.96%)
Dec 27, 2019 50.97 51.08 50.14 50.32 536,948 -0.55(-1.09%)
Dec 26, 2019 52.04 52.20 50.78 50.88 518,788 -1.08(-2.08%)
Dec 24, 2019 52.08 52.62 51.86 51.96 272,000 -0.08(-0.15%)
Dec 23, 2019 52.83 53.04 51.75 52.04 507,042 -0.54(-1.04%)
Dec 20, 2019 53.01 53.54 52.40 52.58 1,130,759 -0.27(-0.51%)
Dec 19, 2019 52.83 53.33 52.50 52.85 641,831 -0.21(-0.40%)
Dec 18, 2019 53.66 53.95 52.88 53.07 672,184 -0.62(-1.15%)
Dec 17, 2019 53.19 53.88 52.78 53.68 989,756 +0.42(+0.79%)
Dec 16, 2019 52.91 53.76 52.82 53.26 826,044 +0.78(+1.48%)
Dec 13, 2019 52.00 53.34 51.59 52.49 1,021,520 +0.71(+1.36%)
Dec 12, 2019 51.74 52.59 51.50 51.78 1,075,263 +0.09(+0.17%)
Dec 11, 2019 51.53 52.04 51.09 51.69 673,666 -0.02(-0.03%)
Dec 10, 2019 52.23 52.28 51.38 51.71 885,011 -0.65(-1.24%)
Dec 09, 2019 52.50 52.82 52.19 52.36 676,850 -0.36(-0.68%)
Dec 06, 2019 52.49 53.02 52.07 52.72 669,028 +0.92(+1.78%)
Dec 05, 2019 51.59 52.34 51.42 51.80 671,100 +0.30(+0.59%)
Dec 04, 2019 50.84 51.68 50.73 51.50 981,747 +0.97(+1.93%)
Dec 03, 2019 50.71 50.98 49.89 50.52 1,023,236 -0.57(-1.12%)
Dec 02, 2019 52.23 52.27 50.84 51.09 580,251 -1.04(-2.00%)
Nov 29, 2019 53.19 53.43 52.01 52.14 352,155 -1.06(-2.00%)
Nov 27, 2019 53.25 54.21 52.69 53.20 1,023,984 -0.01(-0.02%)
Nov 26, 2019 51.22 53.24 51.13 53.21 1,323,960 +2.13(+4.18%)
Nov 25, 2019 51.17 51.93 50.83 51.08 708,823 -0.07(-0.14%)
Nov 22, 2019 50.84 51.31 50.56 51.15 462,708 +0.49(+0.97%)
Nov 21, 2019 51.77 51.77 50.58 50.66 582,638 -0.79(-1.53%)
Nov 20, 2019 51.99 52.43 51.11 51.44 857,709 -0.55(-1.06%)
Nov 19, 2019 52.04 52.55 50.89 52.00 813,821 +0.08(+0.15%)
Nov 18, 2019 52.18 52.43 51.27 51.92 882,095 -0.62(-1.19%)
Nov 15, 2019 52.57 53.03 51.39 52.54 940,201 +0.09(+0.17%)
Nov 14, 2019 50.74 52.65 50.51 52.45 1,334,930 +1.71(+3.36%)
Nov 13, 2019 51.61 51.91 50.54 50.75 895,349 -1.33(-2.55%)
Nov 12, 2019 51.58 52.41 51.34 52.08 1,308,629 +0.86(+1.67%)
Nov 11, 2019 51.50 51.78 50.38 51.22 1,593,139 -0.76(-1.46%)
Nov 08, 2019 53.43 53.63 51.70 51.98 1,204,990 -1.59(-2.97%)
Nov 07, 2019 55.70 56.54 53.42 53.57 1,593,784 -2.07(-3.72%)
Nov 06, 2019 58.44 58.80 54.90 55.64 2,318,875 -2.80(-4.80%)
Nov 05, 2019 58.25 60.56 55.50 58.44 4,950,953 -7.51(-11.38%)
Nov 04, 2019 66.51 66.59 64.79 65.95 1,254,821 -0.12(-0.19%)
Nov 01, 2019 67.31 67.54 65.83 66.08 925,416 -0.82(-1.23%)
Oct 31, 2019 68.51 68.51 66.49 66.90 855,126 -1.50(-2.19%)
Oct 30, 2019 69.63 69.71 67.30 68.40 920,508 -1.37(-1.96%)
Oct 29, 2019 68.66 70.16 68.66 69.76 561,528 +0.90(+1.31%)
Oct 28, 2019 68.82 70.22 68.79 68.86 688,046 +0.68(+1.00%)
Oct 25, 2019 66.76 68.76 66.44 68.18 903,686 +1.21(+1.81%)
Oct 24, 2019 68.75 68.78 66.50 66.97 1,300,729 -1.97(-2.86%)
Oct 23, 2019 68.71 68.97 67.43 68.94 831,052 +0.13(+0.19%)
Oct 22, 2019 66.32 69.16 66.08 68.81 1,494,945 +2.72(+4.12%)
Oct 21, 2019 65.32 66.25 64.94 66.08 789,374 +1.56(+2.42%)
Oct 18, 2019 63.99 64.97 63.64 64.52 927,544 +0.43(+0.67%)
Oct 17, 2019 63.97 64.88 63.73 64.09 1,054,151 +0.48(+0.76%)
Oct 16, 2019 61.91 63.80 61.77 63.61 1,200,154 +1.80(+2.92%)
Oct 15, 2019 62.11 62.62 61.66 61.81 1,149,248 -0.40(-0.65%)
Oct 14, 2019 61.26 62.50 60.91 62.21 895,644 +0.79(+1.29%)
Oct 11, 2019 58.03 61.90 57.85 61.41 1,779,035 +5.18(+9.21%)
Oct 10, 2019 56.34 57.25 55.87 56.24 926,866 +0.20(+0.35%)
Oct 09, 2019 55.74 56.20 55.05 56.04 929,981 +0.87(+1.59%)
Oct 08, 2019 54.59 55.51 53.96 55.17 1,065,969 -0.08(-0.15%)
Oct 07, 2019 54.58 55.75 54.46 55.25 588,093 +0.51(+0.93%)
Oct 04, 2019 54.14 54.77 53.96 54.74 325,609 +0.60(+1.10%)
Oct 03, 2019 54.94 55.32 53.66 54.14 621,046 -1.13(-2.05%)
Oct 02, 2019 56.12 56.38 54.03 55.27 707,865 -1.53(-2.69%)
Oct 01, 2019 57.52 58.17 56.74 56.80 659,037 -0.57(-1.00%)
Sep 30, 2019 56.73 57.66 56.73 57.37 794,971 +0.60(+1.05%)
Sep 27, 2019 56.40 57.00 55.59 56.77 602,495 +0.55(+0.98%)
Sep 26, 2019 55.68 56.32 55.22 56.22 641,856 +1.20(+2.17%)
Sep 25, 2019 54.44 55.21 53.88 55.02 595,905 +0.59(+1.08%)
Sep 24, 2019 54.45 55.01 53.73 54.43 727,590 +0.19(+0.35%)
Sep 23, 2019 53.63 54.55 53.54 54.25 494,771 +0.50(+0.93%)
Sep 20, 2019 53.92 54.66 53.40 53.75 1,173,964 -0.06(-0.12%)
Sep 19, 2019 54.16 54.70 53.75 53.81 474,892 -0.21(-0.38%)
Sep 18, 2019 54.58 54.59 53.55 54.01 390,775 -0.54(-0.99%)
Sep 17, 2019 54.08 55.00 53.82 54.55 561,337 +0.21(+0.38%)
Sep 16, 2019 55.50 55.72 53.90 54.35 594,716 -1.64(-2.93%)
Sep 13, 2019 55.79 56.73 55.57 55.99 408,057 +0.02(+0.03%)
Sep 12, 2019 57.70 57.78 55.87 55.97 477,794 -1.28(-2.23%)
Sep 11, 2019 55.96 57.30 55.68 57.25 540,902 +1.26(+2.25%)
Sep 10, 2019 54.30 56.38 53.87 55.99 605,119 +1.55(+2.85%)
Sep 09, 2019 55.05 55.37 53.87 54.44 579,446 -0.45(-0.83%)
Sep 06, 2019 56.16 56.42 54.83 54.89 397,410 -1.09(-1.94%)
Sep 05, 2019 55.61 56.61 55.47 55.98 439,466 +0.95(+1.72%)
Sep 04, 2019 56.00 56.09 54.64 55.04 486,405 -0.47(-0.85%)
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.