Skip to main content

Aarons Holdings Company (NY: AAN )

10.03 -0.03 (-0.30%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 31.58 33.26 31.17 32.51 860,058 +0.59(+1.85%)
May 28, 2020 33.98 33.98 31.69 31.92 633,931 -1.89(-5.58%)
May 27, 2020 33.18 34.78 32.08 33.81 835,359 +1.82(+5.70%)
May 26, 2020 31.52 32.66 31.27 31.98 530,487 +2.05(+6.86%)
May 22, 2020 29.79 30.10 29.22 29.93 543,212 +0.25(+0.83%)
May 21, 2020 29.73 30.53 28.74 29.69 1,491,825 -0.05(-0.18%)
May 20, 2020 29.16 30.24 28.99 29.74 795,963 +1.31(+4.62%)
May 19, 2020 29.17 29.73 28.43 28.43 597,715 -0.97(-3.30%)
May 18, 2020 30.02 30.20 29.07 29.39 1,079,330 +1.82(+6.61%)
May 15, 2020 27.88 28.00 27.07 27.57 1,059,406 -0.69(-2.43%)
May 14, 2020 25.28 28.53 25.07 28.26 1,341,712 +2.11(+8.05%)
May 13, 2020 28.65 28.72 25.05 26.15 1,973,610 -2.83(-9.76%)
May 12, 2020 30.39 30.59 28.84 28.98 1,092,434 -1.42(-4.67%)
May 11, 2020 30.80 31.30 29.84 30.40 1,055,065 -1.12(-3.55%)
May 08, 2020 30.53 32.09 30.43 31.52 1,365,581 +2.14(+7.29%)
May 07, 2020 27.91 30.63 26.77 29.38 1,781,521 +4.01(+15.80%)
May 06, 2020 25.94 26.50 25.26 25.37 804,021 -0.53(-2.04%)
May 05, 2020 28.00 28.31 25.63 25.90 825,333 -1.37(-5.04%)
May 04, 2020 26.09 27.48 25.47 27.27 870,715 +0.40(+1.47%)
May 01, 2020 26.62 26.95 26.11 26.88 1,425,749 -1.23(-4.39%)
Apr 30, 2020 27.68 28.31 26.66 28.11 1,469,126 -0.37(-1.30%)
Apr 29, 2020 26.14 28.98 25.76 28.48 2,025,848 +3.88(+15.75%)
Apr 28, 2020 24.86 25.44 24.00 24.60 828,316 +0.98(+4.14%)
Apr 27, 2020 23.03 24.16 22.91 23.62 679,952 +0.99(+4.36%)
Apr 24, 2020 21.41 23.01 21.41 22.64 1,194,046 +1.37(+6.46%)
Apr 23, 2020 20.74 22.00 20.47 21.26 663,038 +0.46(+2.20%)
Apr 22, 2020 20.99 21.30 20.43 20.81 511,293 +0.32(+1.55%)
Apr 21, 2020 21.02 21.63 20.31 20.49 1,156,318 -1.28(-5.87%)
Apr 20, 2020 21.11 22.36 20.52 21.77 1,072,992 +0.11(+0.49%)
Apr 17, 2020 21.37 22.23 20.95 21.66 1,038,745 +1.39(+6.87%)
Apr 16, 2020 20.41 20.70 19.48 20.27 647,340 -0.21(-1.03%)
Apr 15, 2020 21.56 22.07 20.44 20.48 1,122,191 -2.39(-10.44%)
Apr 14, 2020 22.29 23.19 21.85 22.87 1,486,579 +1.12(+5.14%)
Apr 13, 2020 21.99 21.99 20.85 21.75 885,272 -0.48(-2.18%)
Apr 09, 2020 21.99 23.38 21.46 22.23 1,147,387 +1.38(+6.63%)
Apr 08, 2020 20.26 21.13 19.93 20.85 1,402,708 +0.70(+3.45%)
Apr 07, 2020 19.92 21.83 19.77 20.15 1,618,514 +0.65(+3.34%)
Apr 06, 2020 17.52 19.63 17.43 19.50 1,306,322 +3.10(+18.90%)
Apr 03, 2020 16.71 17.15 16.17 16.40 1,345,714 -0.48(-2.87%)
Apr 02, 2020 17.40 18.13 16.58 16.89 1,247,651 -0.50(-2.89%)
Apr 01, 2020 18.98 19.35 17.31 17.39 1,613,178 -2.68(-13.34%)
Mar 31, 2020 19.78 20.82 19.56 20.07 1,761,336 +0.20(+1.02%)
Mar 30, 2020 20.49 20.74 18.81 19.86 1,377,657 -0.97(-4.65%)
Mar 27, 2020 19.67 21.37 19.22 20.83 1,456,059 -0.04(-0.17%)
Mar 26, 2020 21.49 22.62 20.48 20.87 1,584,377 -0.06(-0.29%)
Mar 25, 2020 18.63 21.41 18.19 20.93 1,991,298 +2.60(+14.18%)
Mar 24, 2020 14.93 18.46 14.63 18.33 2,279,833 +4.48(+32.38%)
Mar 23, 2020 13.07 14.95 11.46 13.85 2,703,919 +0.63(+4.80%)
Mar 20, 2020 16.20 17.62 13.04 13.21 2,544,528 -2.85(-17.76%)
Mar 19, 2020 15.86 17.35 14.72 16.07 2,158,099 -0.09(-0.55%)
Mar 18, 2020 17.92 18.32 15.79 16.16 2,340,508 -3.06(-15.92%)
Mar 17, 2020 21.53 21.62 17.71 19.21 3,431,642 -2.06(-9.67%)
Mar 16, 2020 24.36 24.57 21.03 21.27 1,768,209 -5.21(-19.68%)
Mar 13, 2020 25.71 26.60 22.92 26.48 1,665,162 +2.08(+8.54%)
Mar 12, 2020 24.79 25.64 23.31 24.40 1,657,981 -2.09(-7.90%)
Mar 11, 2020 28.84 29.39 25.71 26.49 1,736,169 -3.03(-10.27%)
Mar 10, 2020 28.93 29.58 28.50 29.52 1,296,392 +1.03(+3.61%)
Mar 09, 2020 28.80 29.84 28.13 28.50 1,125,943 -2.07(-6.76%)
Mar 06, 2020 30.09 31.40 30.07 30.56 1,184,135 -0.98(-3.09%)
Mar 05, 2020 32.58 32.84 30.42 31.54 1,529,811 -1.65(-4.98%)
Mar 04, 2020 33.50 33.50 32.12 33.19 1,139,152 +0.10(+0.29%)
Mar 03, 2020 34.09 34.72 32.67 33.09 1,121,142 -0.97(-2.84%)
Mar 02, 2020 34.80 34.80 32.90 34.06 1,794,381 -0.51(-1.47%)
Feb 28, 2020 35.33 35.57 33.58 34.57 2,433,120 -1.42(-3.96%)
Feb 27, 2020 35.15 36.87 34.68 35.99 1,598,597 -0.48(-1.33%)
Feb 26, 2020 37.91 37.91 36.20 36.48 1,314,380 -1.05(-2.81%)
Feb 25, 2020 38.02 38.10 36.96 37.53 1,686,213 -0.51(-1.34%)
Feb 24, 2020 36.06 38.39 35.85 38.04 2,454,199 -0.04(-0.12%)
Feb 21, 2020 39.65 39.87 37.92 38.09 2,198,637 -1.86(-4.66%)
Feb 20, 2020 43.19 43.55 38.87 39.95 5,834,662 -9.40(-19.06%)
Feb 19, 2020 50.74 50.96 49.16 49.35 1,206,303 -1.23(-2.43%)
Feb 18, 2020 51.25 51.46 50.43 50.58 833,975 -0.57(-1.12%)
Feb 14, 2020 51.39 51.74 50.65 51.16 477,499 -0.11(-0.21%)
Feb 13, 2020 50.85 51.52 50.78 51.26 472,807 +0.40(+0.78%)
Feb 12, 2020 51.86 52.28 50.43 50.87 591,923 -0.60(-1.16%)
Feb 11, 2020 50.13 51.66 49.84 51.46 852,634 +1.62(+3.24%)
Feb 10, 2020 48.85 50.32 48.78 49.85 879,533 +1.06(+2.18%)
Feb 07, 2020 49.83 49.84 48.64 48.78 728,479 -1.26(-2.51%)
Feb 06, 2020 49.86 50.46 49.34 50.04 677,212 +0.31(+0.62%)
Feb 05, 2020 49.66 50.47 49.27 49.73 1,115,445 +1.07(+2.20%)
Feb 04, 2020 53.79 53.83 47.98 48.66 3,310,995 -4.40(-8.30%)
Feb 03, 2020 52.41 53.46 51.92 53.06 1,060,000 +0.89(+1.70%)
Jan 31, 2020 55.31 55.32 52.14 52.17 1,032,250 -3.02(-5.48%)
Jan 30, 2020 55.51 56.15 54.89 55.20 565,001 -0.81(-1.44%)
Jan 29, 2020 55.41 56.35 55.33 56.01 667,638 +0.84(+1.51%)
Jan 28, 2020 54.29 55.43 54.15 55.17 434,851 +1.17(+2.16%)
Jan 27, 2020 53.17 54.37 52.75 54.00 760,225 -0.04(-0.07%)
Jan 24, 2020 53.82 54.73 53.44 54.04 669,546 +0.11(+0.20%)
Jan 23, 2020 53.63 54.39 53.09 53.93 641,437 +0.21(+0.39%)
Jan 22, 2020 53.27 54.09 53.21 53.72 540,837 +0.66(+1.24%)
Jan 21, 2020 53.89 53.94 51.99 53.06 694,831 -0.89(-1.65%)
Jan 17, 2020 53.61 54.18 53.31 53.95 1,094,938 +1.00(+1.89%)
Jan 16, 2020 52.79 53.26 52.11 52.95 555,913 +0.51(+0.97%)
Jan 15, 2020 51.57 52.61 51.52 52.44 680,641 +0.56(+1.08%)
Jan 14, 2020 51.18 51.88 50.90 51.88 489,582 +0.65(+1.27%)
Jan 13, 2020 50.73 51.45 50.54 51.23 641,878 +0.49(+0.97%)
Jan 10, 2020 50.95 51.34 50.47 50.73 621,648 -0.16(-0.31%)
Jan 09, 2020 51.79 51.87 50.52 50.89 781,673 -0.62(-1.19%)
Jan 08, 2020 50.80 51.91 50.80 51.51 678,056 +0.89(+1.75%)
Jan 07, 2020 50.68 51.08 50.39 50.62 566,805 -0.08(-0.16%)
Jan 06, 2020 49.80 50.86 49.32 50.70 626,845 +0.62(+1.25%)
Jan 03, 2020 50.17 50.61 49.66 50.07 531,654 -0.62(-1.21%)
Jan 02, 2020 50.46 50.87 49.98 50.69 749,192 +0.49(+0.98%)
Dec 31, 2019 49.79 50.57 49.58 50.20 830,305 +0.21(+0.42%)
Dec 30, 2019 49.53 50.16 48.67 49.99 596,253 +0.47(+0.96%)
Dec 27, 2019 50.14 50.26 49.33 49.51 545,762 -0.54(-1.09%)
Dec 26, 2019 51.20 51.36 49.96 50.06 527,304 -1.06(-2.08%)
Dec 24, 2019 51.24 51.77 51.02 51.12 276,465 -0.08(-0.15%)
Dec 23, 2019 51.98 52.18 50.92 51.20 515,365 -0.54(-1.04%)
Dec 20, 2019 52.16 52.67 51.55 51.74 1,149,321 -0.26(-0.51%)
Dec 19, 2019 51.97 52.47 51.66 52.00 652,366 -0.21(-0.40%)
Dec 18, 2019 52.79 53.08 52.03 52.21 683,218 -0.61(-1.15%)
Dec 17, 2019 52.33 53.01 51.93 52.82 1,006,003 +0.41(+0.79%)
Dec 16, 2019 52.05 52.90 51.96 52.40 839,604 +0.76(+1.48%)
Dec 13, 2019 51.16 52.48 50.75 51.64 1,038,288 +0.69(+1.36%)
Dec 12, 2019 50.90 51.74 50.66 50.95 1,092,913 +0.09(+0.17%)
Dec 11, 2019 50.70 51.20 50.27 50.86 684,725 -0.02(-0.03%)
Dec 10, 2019 51.38 51.44 50.55 50.88 899,539 -0.64(-1.24%)
Dec 09, 2019 51.65 51.96 51.35 51.52 687,960 -0.35(-0.68%)
Dec 06, 2019 51.64 52.17 51.23 51.87 680,010 +0.90(+1.78%)
Dec 05, 2019 50.76 51.49 50.59 50.96 682,116 +0.30(+0.59%)
Dec 04, 2019 50.02 50.85 49.91 50.66 997,862 +0.96(+1.93%)
Dec 03, 2019 49.89 50.15 49.08 49.71 1,040,032 -0.56(-1.12%)
Dec 02, 2019 51.38 51.43 50.02 50.27 589,776 -1.03(-2.00%)
Nov 29, 2019 52.33 52.57 51.17 51.30 357,936 -1.05(-2.00%)
Nov 27, 2019 52.39 53.33 51.84 52.34 1,040,793 -0.01(-0.02%)
Nov 26, 2019 50.39 52.38 50.30 52.35 1,345,693 +2.10(+4.18%)
Nov 25, 2019 50.35 51.09 50.01 50.25 720,458 -0.07(-0.14%)
Nov 22, 2019 50.02 50.48 49.74 50.32 470,303 +0.48(+0.97%)
Nov 21, 2019 50.94 50.94 49.76 49.84 592,202 -0.77(-1.53%)
Nov 20, 2019 51.15 51.59 50.29 50.61 871,788 -0.54(-1.06%)
Nov 19, 2019 51.20 51.70 50.07 51.16 827,180 +0.08(+0.15%)
Nov 18, 2019 51.34 51.59 50.44 51.08 896,574 -0.61(-1.19%)
Nov 15, 2019 51.72 52.18 50.56 51.69 955,635 +0.09(+0.17%)
Nov 14, 2019 49.92 51.80 49.70 51.60 1,356,843 +1.68(+3.36%)
Nov 13, 2019 50.78 51.07 49.73 49.93 910,046 -1.31(-2.55%)
Nov 12, 2019 50.74 51.56 50.51 51.24 1,330,110 +0.84(+1.67%)
Nov 11, 2019 50.67 50.95 49.57 50.39 1,619,290 -0.75(-1.46%)
Nov 08, 2019 52.57 52.76 50.87 51.14 1,224,770 -1.56(-2.97%)
Nov 07, 2019 54.80 55.63 52.55 52.70 1,619,946 -2.04(-3.72%)
Nov 06, 2019 57.50 57.85 54.01 54.74 2,356,939 -2.76(-4.80%)
Nov 05, 2019 57.30 59.58 54.60 57.50 5,032,223 -7.39(-11.38%)
Nov 04, 2019 65.44 65.52 63.74 64.89 1,275,419 -0.12(-0.19%)
Nov 01, 2019 66.22 66.45 64.77 65.01 940,607 -0.81(-1.23%)
Oct 31, 2019 67.41 67.41 65.42 65.82 869,163 -1.48(-2.19%)
Oct 30, 2019 68.50 68.59 66.21 67.29 935,618 -1.34(-1.96%)
Oct 29, 2019 67.56 69.03 67.56 68.64 570,745 +0.89(+1.31%)
Oct 28, 2019 67.70 69.08 67.68 67.75 699,340 +0.67(+1.00%)
Oct 25, 2019 65.68 67.65 65.37 67.08 918,521 +1.19(+1.81%)
Oct 24, 2019 67.64 67.67 65.43 65.89 1,322,080 -1.94(-2.86%)
Oct 23, 2019 67.60 67.85 66.34 67.83 844,694 +0.13(+0.19%)
Oct 22, 2019 65.25 68.05 65.02 67.70 1,519,485 +2.68(+4.12%)
Oct 21, 2019 64.26 65.18 63.89 65.02 802,331 +1.54(+2.42%)
Oct 18, 2019 62.95 63.92 62.61 63.48 942,770 +0.42(+0.67%)
Oct 17, 2019 62.94 63.83 62.70 63.06 1,071,455 +0.47(+0.76%)
Oct 16, 2019 60.91 62.77 60.77 62.58 1,219,854 +1.77(+2.92%)
Oct 15, 2019 61.11 61.61 60.67 60.81 1,168,113 -0.40(-0.65%)
Oct 14, 2019 60.27 61.49 59.92 61.20 910,346 +0.78(+1.29%)
Oct 11, 2019 57.09 60.90 56.92 60.42 1,808,238 +5.09(+9.21%)
Oct 10, 2019 55.43 56.32 54.97 55.33 942,080 +0.19(+0.35%)
Oct 09, 2019 54.84 55.29 54.16 55.14 945,246 +0.86(+1.59%)
Oct 08, 2019 53.70 54.62 53.09 54.27 1,083,467 -0.08(-0.15%)
Oct 07, 2019 53.69 54.85 53.58 54.35 597,746 +0.50(+0.93%)
Oct 04, 2019 53.26 53.89 53.09 53.85 330,954 +0.59(+1.10%)
Oct 03, 2019 54.05 54.42 52.79 53.26 631,240 -1.12(-2.05%)
Oct 02, 2019 55.21 55.47 53.16 54.38 719,484 -1.50(-2.69%)
Oct 01, 2019 56.59 57.23 55.82 55.88 669,855 -0.56(-1.00%)
Sep 30, 2019 55.81 56.73 55.81 56.44 808,020 +0.59(+1.05%)
Sep 27, 2019 55.49 56.08 54.70 55.86 612,385 +0.54(+0.98%)
Sep 26, 2019 54.78 55.41 54.33 55.31 652,392 +1.18(+2.17%)
Sep 25, 2019 53.56 54.32 53.01 54.13 605,687 +0.58(+1.08%)
Sep 24, 2019 53.57 54.13 52.86 53.55 739,533 +0.18(+0.35%)
Sep 23, 2019 52.76 53.67 52.68 53.37 502,893 +0.49(+0.93%)
Sep 20, 2019 53.04 53.77 52.54 52.88 1,193,234 -0.06(-0.12%)
Sep 19, 2019 53.28 53.82 52.88 52.94 482,688 -0.20(-0.38%)
Sep 18, 2019 53.69 53.71 52.69 53.14 397,189 -0.53(-0.99%)
Sep 17, 2019 53.21 54.11 52.95 53.67 570,551 +0.20(+0.38%)
Sep 16, 2019 54.60 54.82 53.03 53.47 604,478 -1.62(-2.93%)
Sep 13, 2019 54.88 55.81 54.67 55.09 414,755 +0.02(+0.03%)
Sep 12, 2019 56.77 56.85 54.96 55.07 485,637 -1.26(-2.23%)
Sep 11, 2019 55.06 56.38 54.78 56.32 549,781 +1.24(+2.25%)
Sep 10, 2019 53.43 55.47 53.00 55.09 615,052 +1.53(+2.85%)
Sep 09, 2019 54.16 54.48 53.00 53.56 588,957 -0.45(-0.83%)
Sep 06, 2019 55.25 55.51 53.94 54.01 403,934 -1.07(-1.94%)
Sep 05, 2019 54.71 55.70 54.58 55.08 446,679 +0.93(+1.72%)
Sep 04, 2019 55.09 55.18 53.76 54.15 494,389 -0.47(-0.85%)
Sep 03, 2019 55.94 56.22 54.48 54.61 496,467 -1.67(-2.96%)
Aug 30, 2019 57.11 57.25 55.90 56.28 512,151 -0.60(-1.05%)
Aug 29, 2019 56.74 57.11 56.14 56.88 355,064 +0.67(+1.19%)
Aug 28, 2019 54.95 56.41 54.61 56.21 394,798 +0.97(+1.75%)
Aug 27, 2019 56.39 56.39 55.13 55.24 650,636 -0.42(-0.76%)
Aug 26, 2019 54.92 55.77 54.23 55.67 535,662 +1.11(+2.04%)
Aug 23, 2019 56.14 56.82 54.33 54.55 491,874 -2.10(-3.70%)
Aug 22, 2019 56.58 57.46 56.53 56.65 476,848 +0.31(+0.55%)
Aug 21, 2019 56.23 56.74 56.10 56.34 433,585 +0.77(+1.39%)
Aug 20, 2019 56.66 56.66 55.46 55.57 468,128 -0.95(-1.68%)
Aug 19, 2019 57.06 57.34 56.50 56.52 487,418 +0.02(+0.03%)
Aug 16, 2019 55.08 56.70 54.97 56.50 634,493 +1.63(+2.98%)
Aug 15, 2019 56.22 56.23 54.50 54.87 446,660 -1.19(-2.11%)
Aug 14, 2019 55.52 56.71 55.24 56.05 1,002,994 -0.68(-1.21%)
Aug 13, 2019 55.34 56.99 55.04 56.74 381,344 +1.09(+1.96%)
Aug 12, 2019 56.36 56.50 55.38 55.65 401,683 -1.21(-2.13%)
Aug 09, 2019 57.26 58.43 56.80 56.86 821,196 -0.61(-1.07%)
Aug 08, 2019 56.63 57.89 56.50 57.47 605,542 +1.33(+2.36%)
Aug 07, 2019 55.12 56.43 54.93 56.15 588,925 +0.37(+0.66%)
Aug 06, 2019 54.34 55.78 54.04 55.78 721,099 +1.74(+3.22%)
Aug 05, 2019 53.13 54.27 52.28 54.04 986,959 +0.10(+0.18%)
Aug 02, 2019 54.72 55.23 53.58 53.94 590,409 -1.04(-1.88%)
Aug 01, 2019 56.05 57.48 54.68 54.98 789,185 -0.37(-0.67%)
Jul 31, 2019 55.69 56.78 55.02 55.35 792,772 -0.11(-0.19%)
Jul 30, 2019 54.43 55.81 52.81 55.45 849,206 -0.40(-0.72%)
Jul 29, 2019 55.82 56.05 54.95 55.86 724,499 -0.40(-0.70%)
Jul 26, 2019 55.72 56.37 55.08 56.25 654,769 +1.41(+2.58%)
Jul 25, 2019 60.08 60.08 53.99 54.84 1,472,341 -2.22(-3.89%)
Jul 24, 2019 55.28 57.08 54.88 57.06 1,055,940 +1.39(+2.49%)
Jul 23, 2019 55.60 55.80 55.16 55.67 597,548 +0.34(+0.62%)
Jul 22, 2019 55.67 56.64 55.29 55.33 642,009 -0.24(-0.43%)
Jul 19, 2019 55.74 56.43 55.51 55.57 593,370 -0.25(-0.44%)
Jul 18, 2019 55.29 56.00 54.92 55.81 510,869 +0.38(+0.68%)
Jul 17, 2019 56.13 56.23 54.95 55.44 630,717 -0.90(-1.60%)
Jul 16, 2019 56.46 57.39 56.32 56.34 635,597 +0.05(+0.09%)
Jul 15, 2019 55.70 56.50 55.18 56.29 584,918 +0.60(+1.07%)
Jul 12, 2019 54.55 56.00 54.44 55.69 628,911 +1.30(+2.39%)
Jul 11, 2019 55.54 55.59 53.76 54.39 837,719 -1.25(-2.24%)
Jul 10, 2019 55.32 55.81 54.86 55.64 633,479 +0.80(+1.46%)
Jul 09, 2019 55.61 56.01 54.73 54.84 441,188 -1.00(-1.79%)
Jul 08, 2019 56.25 56.44 55.42 55.84 869,309 -0.55(-0.98%)
Jul 05, 2019 56.11 56.61 55.85 56.39 510,442 +0.18(+0.31%)
Jul 03, 2019 55.81 56.39 55.50 56.22 328,979 +0.62(+1.12%)
Jul 02, 2019 55.11 55.94 54.80 55.60 646,987 +0.39(+0.70%)
Jul 01, 2019 54.56 55.97 54.46 55.21 1,010,809 +1.30(+2.41%)
Jun 28, 2019 53.26 53.94 53.15 53.91 3,806,845 +0.38(+0.70%)
Jun 27, 2019 53.83 54.21 53.10 53.53 765,342 -0.16(-0.29%)
Jun 26, 2019 53.56 54.00 52.79 53.69 654,556 +0.08(+0.15%)
Jun 25, 2019 54.59 54.72 53.44 53.61 723,578 -0.46(-0.84%)
Jun 24, 2019 54.35 55.02 53.85 54.07 764,312 +0.25(+0.46%)
Jun 21, 2019 53.60 54.04 53.16 53.82 1,068,044 -0.04(-0.07%)
Jun 20, 2019 54.09 54.81 53.47 53.86 612,815 +0.07(+0.13%)
Jun 19, 2019 53.24 54.06 52.24 53.79 607,950 +0.67(+1.26%)
Jun 18, 2019 53.72 53.91 52.72 53.12 671,285 -0.34(-0.64%)
Jun 17, 2019 53.70 53.70 52.87 53.46 903,999 +0.30(+0.57%)
Jun 14, 2019 53.33 53.53 52.63 53.16 508,116 -0.42(-0.79%)
Jun 13, 2019 53.00 53.58 52.29 53.58 1,282,846 +0.81(+1.53%)
Jun 12, 2019 52.27 53.27 52.20 52.77 810,331 +0.97(+1.86%)
Jun 11, 2019 52.33 52.97 51.42 51.81 661,939 -0.16(-0.30%)
Jun 10, 2019 49.97 53.04 49.78 51.97 1,302,897 +3.08(+6.30%)
Jun 07, 2019 48.16 49.05 47.96 48.89 537,180 +0.88(+1.83%)
Jun 06, 2019 48.23 48.39 47.38 48.01 627,798 -0.22(-0.45%)
Jun 05, 2019 48.15 49.11 47.51 48.23 592,330 +0.08(+0.16%)
Jun 04, 2019 47.11 48.18 46.93 48.15 663,322 +1.49(+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.