Skip to main content

Aarons Holdings Company (NY: AAN )

14.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 55.01 56.44 53.34 54.12 670,242 -0.60(-1.10%)
Sep 29, 2020 55.41 55.41 53.65 54.72 351,539 -0.53(-0.97%)
Sep 28, 2020 54.30 55.30 53.59 55.26 392,164 +2.06(+3.88%)
Sep 25, 2020 51.39 53.46 51.02 53.19 502,332 +1.22(+2.35%)
Sep 24, 2020 53.53 54.41 51.94 51.97 403,153 -1.73(-3.22%)
Sep 23, 2020 54.70 55.17 53.37 53.70 619,382 -0.70(-1.28%)
Sep 22, 2020 53.64 54.62 53.23 54.40 469,125 +1.29(+2.43%)
Sep 21, 2020 52.52 53.87 51.60 53.11 1,277,895 -0.56(-1.05%)
Sep 18, 2020 54.32 54.48 52.93 53.67 1,224,377 -0.54(-1.00%)
Sep 17, 2020 53.81 54.76 53.05 54.22 528,126 -0.48(-0.87%)
Sep 16, 2020 55.97 56.20 54.59 54.69 534,968 -1.03(-1.85%)
Sep 15, 2020 55.83 56.66 54.69 55.73 586,993 +0.18(+0.33%)
Sep 14, 2020 56.15 56.36 55.23 55.54 474,735 +0.04(+0.07%)
Sep 11, 2020 57.34 57.52 54.25 55.51 769,989 -0.99(-1.76%)
Sep 10, 2020 56.15 57.95 55.28 56.50 1,813,590 +3.85(+7.31%)
Sep 09, 2020 52.99 53.28 51.51 52.65 485,017 -0.13(-0.25%)
Sep 08, 2020 51.17 53.49 51.08 52.78 671,851 +0.59(+1.13%)
Sep 04, 2020 53.90 53.98 50.59 52.19 495,240 -0.92(-1.73%)
Sep 03, 2020 55.14 55.36 52.40 53.11 679,642 -1.71(-3.12%)
Sep 02, 2020 54.59 54.93 53.03 54.82 537,266 +0.83(+1.54%)
Sep 01, 2020 53.10 54.94 52.74 53.99 497,514 +0.63(+1.18%)
Aug 31, 2020 54.50 54.84 51.79 53.36 971,133 -0.98(-1.81%)
Aug 28, 2020 54.65 55.79 53.86 54.34 710,598 +0.00(+0.00%)
Aug 27, 2020 54.42 55.69 53.76 54.34 449,578 +0.46(+0.85%)
Aug 26, 2020 54.38 55.09 53.62 53.88 354,349 -0.49(-0.90%)
Aug 25, 2020 55.79 55.99 54.33 54.37 403,330 -1.10(-1.98%)
Aug 24, 2020 54.89 55.57 54.25 55.47 705,194 +1.32(+2.43%)
Aug 21, 2020 53.68 55.34 53.48 54.15 698,133 +0.00(+0.00%)
Aug 20, 2020 53.63 55.31 53.63 54.15 402,827 -0.24(-0.44%)
Aug 19, 2020 54.32 54.74 53.22 54.39 484,694 +0.32(+0.60%)
Aug 18, 2020 54.42 54.66 53.20 54.06 579,508 -0.70(-1.27%)
Aug 17, 2020 56.08 56.31 54.56 54.76 467,461 -1.05(-1.88%)
Aug 14, 2020 55.36 56.15 54.83 55.81 343,672 +0.05(+0.09%)
Aug 13, 2020 55.93 56.77 54.62 55.76 884,462 -0.75(-1.33%)
Aug 12, 2020 55.58 57.19 55.04 56.52 1,810,557 +1.85(+3.39%)
Aug 11, 2020 55.09 56.10 54.53 54.67 1,091,269 +0.39(+0.72%)
Aug 10, 2020 52.46 54.77 52.24 54.27 1,307,442 +2.13(+4.08%)
Aug 07, 2020 51.54 52.21 51.14 52.15 707,770 +0.30(+0.57%)
Aug 06, 2020 51.49 52.25 50.64 51.85 741,233 +0.41(+0.80%)
Aug 05, 2020 50.31 51.67 49.17 51.44 964,329 +1.59(+3.20%)
Aug 04, 2020 49.23 50.54 49.13 49.84 677,081 +0.58(+1.18%)
Aug 03, 2020 50.22 50.65 49.19 49.26 1,212,843 -0.55(-1.11%)
Jul 31, 2020 49.64 50.48 48.58 49.82 1,644,516 -0.55(-1.10%)
Jul 30, 2020 51.55 53.38 49.70 50.37 1,445,106 -1.56(-3.00%)
Jul 29, 2020 46.78 53.65 46.78 51.93 4,356,972 +8.80(+20.41%)
Jul 28, 2020 43.55 44.53 43.12 43.12 647,841 -0.76(-1.74%)
Jul 27, 2020 42.92 44.00 42.41 43.89 690,061 +1.21(+2.84%)
Jul 24, 2020 42.85 43.37 42.01 42.67 454,179 -0.23(-0.53%)
Jul 23, 2020 42.04 43.60 41.87 42.90 501,171 +0.49(+1.15%)
Jul 22, 2020 41.28 42.65 41.06 42.42 398,103 +0.71(+1.69%)
Jul 21, 2020 41.15 42.27 41.09 41.71 361,818 +1.03(+2.53%)
Jul 20, 2020 40.86 41.09 40.19 40.68 327,676 -0.51(-1.23%)
Jul 17, 2020 42.43 42.66 41.05 41.19 425,269 -0.86(-2.04%)
Jul 16, 2020 42.46 43.03 41.33 42.04 446,648 -0.82(-1.92%)
Jul 15, 2020 42.48 43.40 41.68 42.87 752,514 +1.98(+4.83%)
Jul 14, 2020 40.34 41.22 39.76 40.89 625,699 +0.40(+0.99%)
Jul 13, 2020 42.44 42.85 40.46 40.49 503,518 -1.61(-3.83%)
Jul 10, 2020 41.92 42.59 41.20 42.10 385,151 +0.28(+0.66%)
Jul 09, 2020 41.65 42.16 41.19 41.82 543,439 -0.01(-0.02%)
Jul 08, 2020 41.29 42.06 40.78 41.83 605,205 +0.35(+0.85%)
Jul 07, 2020 42.32 42.39 40.82 41.48 880,923 -1.52(-3.53%)
Jul 06, 2020 44.14 44.14 42.29 43.00 575,883 +0.30(+0.69%)
Jul 02, 2020 44.68 45.27 42.52 42.70 432,602 -0.53(-1.24%)
Jul 01, 2020 43.12 44.46 42.35 43.24 626,256 -0.10(-0.24%)
Jun 30, 2020 43.84 44.39 43.01 43.34 651,707 -1.05(-2.37%)
Jun 29, 2020 43.19 44.71 42.07 44.39 680,019 +2.08(+4.92%)
Jun 26, 2020 41.50 42.40 40.91 42.31 1,975,409 +0.19(+0.45%)
Jun 25, 2020 40.26 42.24 40.00 42.12 553,511 +1.29(+3.16%)
Jun 24, 2020 41.59 42.01 39.65 40.83 503,020 -1.54(-3.63%)
Jun 23, 2020 42.53 42.78 41.60 42.37 421,006 +0.78(+1.88%)
Jun 22, 2020 40.21 42.31 39.32 41.59 671,986 +1.24(+3.08%)
Jun 19, 2020 41.93 42.80 40.29 40.35 1,466,866 -1.07(-2.58%)
Jun 18, 2020 42.03 43.05 41.11 41.41 671,922 -0.89(-2.10%)
Jun 17, 2020 43.39 43.39 42.07 42.30 589,528 -1.10(-2.53%)
Jun 16, 2020 44.16 44.25 41.32 43.40 2,085,937 +1.49(+3.55%)
Jun 15, 2020 39.28 42.31 38.77 41.91 932,383 +0.37(+0.90%)
Jun 12, 2020 42.71 42.93 40.15 41.54 704,933 +1.50(+3.74%)
Jun 11, 2020 40.33 41.88 38.81 40.04 879,857 -3.48(-8.00%)
Jun 10, 2020 46.23 46.65 42.77 43.52 908,168 -2.71(-5.86%)
Jun 09, 2020 45.99 47.78 44.90 46.23 1,215,944 -0.77(-1.64%)
Jun 08, 2020 46.02 47.32 45.82 47.01 1,695,504 +3.54(+8.14%)
Jun 05, 2020 43.72 46.90 43.03 43.47 1,340,778 +1.83(+4.40%)
Jun 04, 2020 38.32 42.20 38.15 41.64 1,670,440 +3.78(+9.98%)
Jun 03, 2020 37.55 38.19 37.14 37.86 1,011,811 +1.19(+3.25%)
Jun 02, 2020 35.97 37.15 35.46 36.67 794,800 +1.06(+2.97%)
Jun 01, 2020 35.24 35.85 34.62 35.61 775,845 +0.40(+1.14%)
May 29, 2020 34.20 36.02 33.75 35.21 794,255 +0.64(+1.85%)
May 28, 2020 36.79 36.79 34.31 34.57 585,429 -2.04(-5.58%)
May 27, 2020 35.93 37.66 34.74 36.61 771,446 +1.97(+5.70%)
May 26, 2020 34.13 35.37 33.86 34.63 489,900 +2.22(+6.86%)
May 22, 2020 32.26 32.59 31.64 32.41 501,651 +0.27(+0.83%)
May 21, 2020 32.19 33.06 31.12 32.14 1,377,686 -0.06(-0.18%)
May 20, 2020 31.57 32.75 31.39 32.20 735,065 +1.42(+4.62%)
May 19, 2020 31.58 32.19 30.78 30.78 551,984 -1.05(-3.30%)
May 18, 2020 32.51 32.70 31.48 31.83 996,751 +1.97(+6.61%)
May 15, 2020 30.19 30.32 29.31 29.86 978,352 -0.74(-2.43%)
May 14, 2020 27.38 30.90 27.15 30.60 1,239,059 +2.28(+8.05%)
May 13, 2020 31.02 31.10 27.13 28.32 1,822,610 -3.06(-9.76%)
May 12, 2020 32.91 33.13 31.23 31.38 1,008,852 -1.54(-4.67%)
May 11, 2020 33.36 33.89 32.31 32.92 974,343 -1.21(-3.55%)
May 08, 2020 33.06 34.75 32.95 34.13 1,261,101 +2.32(+7.29%)
May 07, 2020 30.22 33.17 28.99 31.81 1,645,217 +4.34(+15.80%)
May 06, 2020 28.09 28.69 27.36 27.47 742,506 -0.57(-2.04%)
May 05, 2020 30.32 30.66 27.76 28.04 762,187 -1.49(-5.04%)
May 04, 2020 28.25 29.76 27.58 29.53 804,097 +0.43(+1.48%)
May 01, 2020 28.83 29.18 28.27 29.10 1,316,665 -1.34(-4.39%)
Apr 30, 2020 29.97 30.66 28.87 30.44 1,356,724 -0.40(-1.30%)
Apr 29, 2020 28.30 31.38 27.89 30.84 1,870,852 +4.20(+15.75%)
Apr 28, 2020 26.92 27.55 25.99 26.64 764,942 +1.06(+4.14%)
Apr 27, 2020 24.94 26.16 24.81 25.58 627,929 +1.07(+4.36%)
Apr 24, 2020 23.18 24.91 23.18 24.51 1,102,690 +1.49(+6.46%)
Apr 23, 2020 22.45 23.82 22.16 23.03 612,309 +0.50(+2.20%)
Apr 22, 2020 22.73 23.07 22.12 22.53 472,174 +0.34(+1.55%)
Apr 21, 2020 22.76 23.42 22.00 22.19 1,067,849 -1.38(-5.87%)
Apr 20, 2020 22.85 24.21 22.22 23.57 990,898 +0.11(+0.49%)
Apr 17, 2020 23.14 24.08 22.68 23.46 959,271 +1.51(+6.87%)
Apr 16, 2020 22.10 22.42 21.09 21.95 597,812 -0.23(-1.03%)
Apr 15, 2020 23.35 23.90 22.13 22.18 1,036,333 -2.58(-10.44%)
Apr 14, 2020 24.14 25.11 23.66 24.76 1,372,842 +1.21(+5.14%)
Apr 13, 2020 23.81 23.81 22.58 23.55 817,540 -0.52(-2.18%)
Apr 09, 2020 23.81 25.32 23.24 24.08 1,059,601 +1.50(+6.63%)
Apr 08, 2020 21.94 22.88 21.59 22.58 1,295,387 +0.75(+3.45%)
Apr 07, 2020 21.57 23.64 21.40 21.82 1,494,682 +0.71(+3.34%)
Apr 06, 2020 18.97 21.26 18.88 21.12 1,206,376 +3.36(+18.90%)
Apr 03, 2020 18.09 18.57 17.51 17.76 1,242,754 -0.52(-2.87%)
Apr 02, 2020 18.84 19.63 17.95 18.29 1,152,194 -0.54(-2.89%)
Apr 01, 2020 20.56 20.96 18.74 18.83 1,489,755 -2.90(-13.35%)
Mar 31, 2020 21.41 22.55 21.18 21.73 1,626,577 +0.22(+1.02%)
Mar 30, 2020 22.19 22.45 20.36 21.51 1,272,254 -1.05(-4.65%)
Mar 27, 2020 21.30 23.14 20.81 22.56 1,344,657 -0.04(-0.17%)
Mar 26, 2020 23.27 24.49 22.17 22.60 1,463,157 -0.07(-0.29%)
Mar 25, 2020 20.17 23.18 19.70 22.66 1,838,945 +2.81(+14.18%)
Mar 24, 2020 16.17 19.99 15.84 19.85 2,105,405 +4.86(+32.38%)
Mar 23, 2020 14.16 16.19 12.40 14.99 2,497,043 +0.69(+4.80%)
Mar 20, 2020 17.54 19.08 14.12 14.31 2,349,848 -3.09(-17.76%)
Mar 19, 2020 17.18 18.79 15.94 17.40 1,992,984 -0.10(-0.55%)
Mar 18, 2020 19.41 19.83 17.09 17.49 2,161,437 -3.31(-15.92%)
Mar 17, 2020 23.31 23.41 19.18 20.81 3,169,089 -2.23(-9.67%)
Mar 16, 2020 26.38 26.60 22.78 23.03 1,632,925 -5.64(-19.68%)
Mar 13, 2020 27.84 28.80 24.82 28.68 1,537,761 +2.26(+8.54%)
Mar 12, 2020 26.84 27.76 25.24 26.42 1,531,130 -2.27(-7.90%)
Mar 11, 2020 31.23 31.83 27.84 28.69 1,603,336 -3.28(-10.27%)
Mar 10, 2020 31.32 32.03 30.87 31.97 1,197,206 +1.11(+3.61%)
Mar 09, 2020 31.19 32.31 30.46 30.86 1,039,798 -2.24(-6.76%)
Mar 06, 2020 32.58 34.00 32.56 33.09 1,093,538 -1.06(-3.09%)
Mar 05, 2020 35.28 35.56 32.94 34.15 1,412,766 -1.79(-4.98%)
Mar 04, 2020 36.27 36.27 34.78 35.94 1,051,996 +0.10(+0.29%)
Mar 03, 2020 36.91 37.59 35.38 35.83 1,035,364 -1.05(-2.84%)
Mar 02, 2020 37.68 37.68 35.62 36.88 1,657,094 -0.55(-1.47%)
Feb 28, 2020 38.26 38.52 36.36 37.43 2,246,964 -1.54(-3.96%)
Feb 27, 2020 38.06 39.93 37.56 38.98 1,476,290 -0.52(-1.33%)
Feb 26, 2020 41.05 41.05 39.19 39.50 1,213,817 -1.14(-2.81%)
Feb 25, 2020 41.17 41.26 40.02 40.64 1,557,202 -0.55(-1.34%)
Feb 24, 2020 39.05 41.57 38.82 41.19 2,266,430 -0.05(-0.12%)
Feb 21, 2020 42.93 43.17 41.06 41.24 2,030,421 -2.02(-4.66%)
Feb 20, 2020 46.77 47.16 42.09 43.26 5,388,256 -10.18(-19.06%)
Feb 19, 2020 54.95 55.18 53.23 53.44 1,114,010 -1.33(-2.43%)
Feb 18, 2020 55.50 55.73 54.60 54.77 770,168 -0.62(-1.12%)
Feb 14, 2020 55.65 56.02 54.84 55.39 440,966 -0.11(-0.21%)
Feb 13, 2020 55.06 55.78 54.98 55.51 436,633 +0.43(+0.78%)
Feb 12, 2020 56.15 56.61 54.61 55.08 546,635 -0.65(-1.16%)
Feb 11, 2020 54.28 55.95 53.97 55.73 787,399 +1.75(+3.24%)
Feb 10, 2020 52.90 54.49 52.82 53.98 812,240 +1.15(+2.18%)
Feb 07, 2020 53.96 53.97 52.67 52.82 672,744 -1.36(-2.51%)
Feb 06, 2020 53.99 54.64 53.43 54.18 625,399 +0.33(+0.62%)
Feb 05, 2020 53.78 54.65 53.36 53.85 1,030,103 +1.16(+2.20%)
Feb 04, 2020 58.25 58.29 51.96 52.69 3,057,673 -4.77(-8.30%)
Feb 03, 2020 56.75 57.89 56.23 57.46 978,900 +0.96(+1.70%)
Jan 31, 2020 59.90 59.90 56.46 56.50 953,273 -3.27(-5.48%)
Jan 30, 2020 60.11 60.80 59.44 59.77 521,773 -0.88(-1.44%)
Jan 29, 2020 60.00 61.02 59.91 60.65 616,557 +0.90(+1.51%)
Jan 28, 2020 58.79 60.02 58.64 59.74 401,581 +1.27(+2.16%)
Jan 27, 2020 57.57 58.88 57.12 58.48 702,061 -0.04(-0.07%)
Jan 24, 2020 58.28 59.27 57.87 58.52 618,319 +0.11(+0.20%)
Jan 23, 2020 58.08 58.90 57.49 58.40 592,361 +0.23(+0.39%)
Jan 22, 2020 57.69 58.57 57.62 58.17 499,458 +0.71(+1.24%)
Jan 21, 2020 58.35 58.41 56.29 57.46 641,670 -0.96(-1.65%)
Jan 17, 2020 58.05 58.67 57.73 58.42 1,011,165 +1.09(+1.89%)
Jan 16, 2020 57.16 57.68 56.43 57.33 513,380 +0.55(+0.97%)
Jan 15, 2020 55.84 56.96 55.78 56.78 628,565 +0.61(+1.08%)
Jan 14, 2020 55.42 56.18 55.12 56.17 452,124 +0.70(+1.27%)
Jan 13, 2020 54.94 55.71 54.73 55.47 592,768 +0.53(+0.97%)
Jan 10, 2020 55.17 55.59 54.65 54.94 574,086 -0.17(-0.31%)
Jan 09, 2020 56.08 56.16 54.71 55.11 721,868 -0.67(-1.19%)
Jan 08, 2020 55.01 56.21 55.01 55.77 626,178 +0.96(+1.75%)
Jan 07, 2020 54.88 55.31 54.57 54.81 523,439 -0.09(-0.16%)
Jan 06, 2020 53.93 55.07 53.40 54.90 578,885 +0.68(+1.25%)
Jan 03, 2020 54.33 54.81 53.78 54.22 490,978 -0.67(-1.21%)
Jan 02, 2020 54.64 55.09 54.12 54.89 691,871 +0.53(+0.98%)
Dec 31, 2019 53.92 54.76 53.69 54.36 766,779 +0.23(+0.42%)
Dec 30, 2019 53.63 54.32 52.70 54.13 550,634 +0.51(+0.96%)
Dec 27, 2019 54.30 54.42 53.41 53.61 504,006 -0.59(-1.09%)
Dec 26, 2019 55.44 55.61 54.10 54.20 486,960 -1.15(-2.08%)
Dec 24, 2019 55.49 56.06 55.25 55.36 255,312 -0.09(-0.15%)
Dec 23, 2019 56.29 56.51 55.14 55.44 475,934 -0.58(-1.04%)
Dec 20, 2019 56.48 57.04 55.82 56.02 1,061,387 -0.29(-0.51%)
Dec 19, 2019 56.28 56.82 55.94 56.31 602,454 -0.23(-0.40%)
Dec 18, 2019 57.16 57.48 56.34 56.54 630,945 -0.66(-1.15%)
Dec 17, 2019 56.67 57.40 56.23 57.19 929,034 +0.45(+0.79%)
Dec 16, 2019 56.36 57.28 56.27 56.74 775,366 +0.83(+1.48%)
Dec 13, 2019 55.40 56.83 54.96 55.92 958,849 +0.75(+1.36%)
Dec 12, 2019 55.12 56.02 54.86 55.17 1,009,295 +0.10(+0.17%)
Dec 11, 2019 54.90 55.44 54.43 55.07 632,337 -0.02(-0.03%)
Dec 10, 2019 55.64 55.70 54.74 55.09 830,715 -0.69(-1.24%)
Dec 09, 2019 55.93 56.27 55.60 55.78 635,325 -0.38(-0.68%)
Dec 06, 2019 55.92 56.49 55.47 56.16 627,983 +0.98(+1.78%)
Dec 05, 2019 54.97 55.76 54.79 55.19 629,928 +0.32(+0.59%)
Dec 04, 2019 54.17 55.06 54.04 54.86 921,516 +1.04(+1.93%)
Dec 03, 2019 54.02 54.31 53.15 53.83 960,460 -0.61(-1.12%)
Dec 02, 2019 55.64 55.69 54.17 54.43 544,652 -1.11(-2.00%)
Nov 29, 2019 56.67 56.93 55.41 55.55 330,550 -1.13(-2.00%)
Nov 27, 2019 56.74 57.75 56.14 56.68 961,162 -0.01(-0.02%)
Nov 26, 2019 54.57 56.72 54.47 56.69 1,242,735 +2.27(+4.18%)
Nov 25, 2019 54.52 55.33 54.15 54.41 665,336 -0.08(-0.14%)
Nov 22, 2019 54.17 54.67 53.86 54.49 434,320 +0.52(+0.97%)
Nov 21, 2019 55.16 55.16 53.88 53.97 546,893 -0.84(-1.53%)
Nov 20, 2019 55.38 55.86 54.45 54.80 805,088 -0.59(-1.06%)
Nov 19, 2019 55.44 55.98 54.22 55.39 763,892 +0.09(+0.15%)
Nov 18, 2019 55.59 55.86 54.62 55.31 827,978 -0.67(-1.19%)
Nov 15, 2019 56.00 56.50 54.75 55.97 882,520 +0.10(+0.17%)
Nov 14, 2019 54.05 56.09 53.82 55.88 1,253,032 +1.82(+3.36%)
Nov 13, 2019 54.99 55.30 53.85 54.06 840,419 -1.42(-2.55%)
Nov 12, 2019 54.95 55.83 54.69 55.48 1,228,344 +0.91(+1.67%)
Nov 11, 2019 54.87 55.17 53.67 54.57 1,495,399 -0.81(-1.46%)
Nov 08, 2019 56.93 57.13 55.08 55.38 1,131,063 -1.69(-2.97%)
Nov 07, 2019 59.34 60.24 56.91 57.07 1,496,005 -2.21(-3.72%)
Nov 06, 2019 62.26 62.64 58.49 59.27 2,176,611 -2.99(-4.80%)
Nov 05, 2019 62.05 64.52 59.12 62.26 4,647,210 -8.00(-11.38%)
Nov 04, 2019 70.86 70.95 69.02 70.26 1,177,837 -0.13(-0.19%)
Nov 01, 2019 71.71 71.95 70.14 70.39 868,641 -0.88(-1.23%)
Oct 31, 2019 72.99 72.99 70.84 71.27 802,664 -1.60(-2.19%)
Oct 30, 2019 74.18 74.27 71.70 72.87 864,034 -1.46(-1.96%)
Oct 29, 2019 73.15 74.75 73.15 74.32 527,078 +0.96(+1.31%)
Oct 28, 2019 73.31 74.81 73.29 73.36 645,834 +0.72(+1.00%)
Oct 25, 2019 71.13 73.26 70.78 72.64 848,245 +1.29(+1.81%)
Oct 24, 2019 73.25 73.28 70.85 71.34 1,220,928 -2.10(-2.86%)
Oct 23, 2019 73.20 73.48 71.84 73.45 780,067 +0.14(+0.19%)
Oct 22, 2019 70.65 73.68 70.40 73.30 1,403,230 +2.90(+4.12%)
Oct 21, 2019 69.59 70.58 69.19 70.40 740,945 +1.66(+2.42%)
Oct 18, 2019 68.17 69.21 67.80 68.74 870,639 +0.46(+0.67%)
Oct 17, 2019 68.15 69.12 67.89 68.28 989,479 +0.51(+0.76%)
Oct 16, 2019 65.96 67.97 65.80 67.77 1,126,524 +1.92(+2.92%)
Oct 15, 2019 66.17 66.71 65.70 65.85 1,078,741 -0.43(-0.65%)
Oct 14, 2019 65.27 66.58 64.89 66.28 840,696 +0.85(+1.29%)
Oct 11, 2019 61.82 65.94 61.63 65.43 1,669,891 +5.52(+9.21%)
Oct 10, 2019 60.03 60.99 59.52 59.91 870,002 +0.21(+0.35%)
Oct 09, 2019 59.38 59.87 58.65 59.70 872,926 +0.93(+1.59%)
Oct 08, 2019 58.15 59.14 57.49 58.77 1,000,572 -0.09(-0.15%)
Oct 07, 2019 58.14 59.40 58.02 58.86 552,013 +0.54(+0.93%)
Oct 04, 2019 57.68 58.35 57.49 58.31 305,633 +0.64(+1.10%)
Oct 03, 2019 58.53 58.93 57.16 57.68 582,944 -1.21(-2.05%)
Oct 02, 2019 59.79 60.07 57.56 58.89 664,437 -1.63(-2.69%)
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.