Stock Quote

Aarons Holdings Company (NY: AAN )

24.06 USD -0.86 (-3.45%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 57.58 59.08 55.83 56.65 640,311 -0.63(-1.10%)
Sep 29, 2020 58.00 58.00 56.16 57.28 335,841 -0.56(-0.97%)
Sep 28, 2020 56.84 57.88 56.10 57.84 374,652 +2.16(+3.88%)
Sep 25, 2020 53.79 55.96 53.40 55.68 479,900 +1.28(+2.35%)
Sep 24, 2020 56.03 56.95 54.37 54.40 385,150 -1.81(-3.22%)
Sep 23, 2020 57.26 57.75 55.86 56.21 591,723 -0.73(-1.28%)
Sep 22, 2020 56.15 57.17 55.72 56.94 448,176 +1.35(+2.43%)
Sep 21, 2020 54.97 56.39 54.01 55.59 1,220,828 -0.59(-1.05%)
Sep 18, 2020 56.86 57.03 55.40 56.18 1,169,700 -0.57(-1.00%)
Sep 17, 2020 56.33 57.32 55.53 56.75 504,542 -0.50(-0.87%)
Sep 16, 2020 58.59 58.83 57.14 57.25 511,078 -1.12(-1.92%)
Sep 15, 2020 58.48 59.35 57.29 58.37 560,396 +0.19(+0.33%)
Sep 14, 2020 58.81 59.04 57.85 58.18 453,224 +0.04(+0.07%)
Sep 11, 2020 60.06 60.25 56.82 58.14 735,100 -1.04(-1.76%)
Sep 10, 2020 58.81 60.70 57.90 59.18 1,731,413 +4.03(+7.31%)
Sep 09, 2020 55.51 55.80 53.95 55.15 463,040 -0.14(-0.25%)
Sep 08, 2020 53.60 56.03 53.50 55.29 641,409 +0.62(+1.13%)
Sep 04, 2020 56.46 56.54 52.99 54.67 472,800 -0.96(-1.73%)
Sep 03, 2020 57.76 57.99 54.89 55.63 648,847 -1.79(-3.12%)
Sep 02, 2020 57.18 57.54 55.55 57.42 512,922 +0.87(+1.54%)
Sep 01, 2020 55.62 57.55 55.24 56.55 474,971 +0.66(+1.18%)
Aug 31, 2020 57.09 57.44 54.25 55.89 927,130 -1.03(-1.81%)
Aug 28, 2020 57.24 58.44 56.42 56.92 678,400 +0.00(+0.00%)
Aug 27, 2020 57.00 58.33 56.31 56.92 429,207 +0.48(+0.85%)
Aug 26, 2020 56.96 57.71 56.17 56.44 338,293 -0.51(-0.90%)
Aug 25, 2020 58.44 58.65 56.91 56.95 385,055 -1.15(-1.98%)
Aug 24, 2020 57.50 58.21 56.82 58.10 673,241 +1.38(+2.43%)
Aug 21, 2020 56.23 57.97 56.02 56.72 666,500 +0.00(+0.00%)
Aug 20, 2020 56.18 57.93 56.18 56.72 384,575 -0.25(-0.44%)
Aug 19, 2020 56.90 57.34 55.75 56.97 462,732 +0.34(+0.60%)
Aug 18, 2020 57.00 57.25 55.73 56.63 553,250 -0.73(-1.27%)
Aug 17, 2020 58.74 58.99 57.15 57.36 446,280 -1.10(-1.88%)
Aug 14, 2020 57.99 58.81 57.43 58.46 328,100 +0.05(+0.09%)
Aug 13, 2020 58.58 59.46 57.21 58.41 844,386 -0.79(-1.33%)
Aug 12, 2020 58.22 59.90 57.65 59.20 1,728,518 +1.94(+3.39%)
Aug 11, 2020 57.71 58.76 57.12 57.26 1,041,822 +0.41(+0.72%)
Aug 10, 2020 54.95 57.37 54.72 56.85 1,248,200 +2.23(+4.08%)
Aug 07, 2020 53.99 54.69 53.57 54.62 675,700 +0.31(+0.57%)
Aug 06, 2020 53.93 54.73 53.04 54.31 707,647 +0.43(+0.80%)
Aug 05, 2020 52.70 54.12 51.50 53.88 920,634 +1.67(+3.20%)
Aug 04, 2020 51.57 52.94 51.46 52.21 646,402 +0.61(+1.18%)
Aug 03, 2020 52.60 53.05 51.52 51.60 1,157,887 -0.58(-1.11%)
Jul 31, 2020 52.00 52.88 50.89 52.18 1,570,000 -0.58(-1.10%)
Jul 30, 2020 54.00 55.91 52.06 52.76 1,379,626 -1.63(-3.00%)
Jul 29, 2020 49.00 56.20 49.00 54.39 4,159,549 +9.22(+20.41%)
Jul 28, 2020 45.62 46.64 45.17 45.17 618,487 -0.80(-1.74%)
Jul 27, 2020 44.96 46.09 44.42 45.97 658,793 +1.27(+2.84%)
Jul 24, 2020 44.88 45.43 44.00 44.70 433,600 -0.24(-0.53%)
Jul 23, 2020 44.04 45.67 43.86 44.94 478,462 +0.51(+1.15%)
Jul 22, 2020 43.24 44.67 43.01 44.43 380,065 +0.74(+1.69%)
Jul 21, 2020 43.10 44.28 43.04 43.69 345,424 +1.08(+2.53%)
Jul 20, 2020 42.80 43.04 42.10 42.61 312,829 -0.53(-1.23%)
Jul 17, 2020 44.44 44.68 43.00 43.14 406,000 -0.90(-2.04%)
Jul 16, 2020 44.48 45.08 43.29 44.04 426,410 -0.86(-1.92%)
Jul 15, 2020 44.50 45.46 43.66 44.90 718,417 +2.07(+4.83%)
Jul 14, 2020 42.25 43.18 41.65 42.83 597,348 +0.42(+0.99%)
Jul 13, 2020 44.45 44.88 42.38 42.41 480,703 -1.69(-3.83%)
Jul 10, 2020 43.91 44.61 43.16 44.10 367,700 +0.29(+0.66%)
Jul 09, 2020 43.63 44.16 43.15 43.81 518,815 -0.01(-0.02%)
Jul 08, 2020 43.25 44.06 42.72 43.82 577,782 +0.37(+0.85%)
Jul 07, 2020 44.33 44.40 42.76 43.45 841,007 -1.59(-3.53%)
Jul 06, 2020 46.23 46.23 44.30 45.04 549,789 +0.31(+0.69%)
Jul 02, 2020 46.80 47.42 44.54 44.73 413,000 -0.56(-1.24%)
Jul 01, 2020 45.17 46.57 44.36 45.29 597,880 -0.11(-0.24%)
Jun 30, 2020 45.92 46.50 45.05 45.40 622,177 -1.10(-2.37%)
Jun 29, 2020 45.24 46.83 44.07 46.50 649,206 +2.18(+4.92%)
Jun 26, 2020 43.47 44.41 42.85 44.32 1,885,900 +0.20(+0.45%)
Jun 25, 2020 42.17 44.24 41.90 44.12 528,431 +1.35(+3.16%)
Jun 24, 2020 43.56 44.00 41.53 42.77 480,228 -1.61(-3.63%)
Jun 23, 2020 44.55 44.81 43.58 44.38 401,930 +0.82(+1.88%)
Jun 22, 2020 42.12 44.32 41.19 43.56 641,537 +1.30(+3.08%)
Jun 19, 2020 43.92 44.83 42.20 42.26 1,400,400 -1.12(-2.58%)
Jun 18, 2020 44.02 45.09 43.06 43.38 641,476 -0.93(-2.10%)
Jun 17, 2020 45.45 45.45 44.07 44.31 562,816 -1.19(-2.62%)
Jun 16, 2020 46.30 46.39 43.32 45.50 1,989,669 +1.56(+3.55%)
Jun 15, 2020 41.18 44.36 40.65 43.94 889,353 +0.39(+0.90%)
Jun 12, 2020 44.78 45.01 42.09 43.55 672,400 +1.57(+3.74%)
Jun 11, 2020 42.28 43.91 40.69 41.98 839,251 -3.65(-8.00%)
Jun 10, 2020 48.47 48.91 44.84 45.63 866,255 -2.84(-5.86%)
Jun 09, 2020 48.21 50.09 47.07 48.47 1,159,827 -0.81(-1.64%)
Jun 08, 2020 48.25 49.61 48.04 49.28 1,617,255 +3.71(+8.14%)
Jun 05, 2020 45.84 49.17 45.11 45.57 1,278,900 +1.92(+4.40%)
Jun 04, 2020 40.17 44.24 40.00 43.65 1,593,348 +3.96(+9.98%)
Jun 03, 2020 39.37 40.04 38.94 39.69 965,115 +1.25(+3.25%)
Jun 02, 2020 37.71 38.95 37.18 38.44 758,119 +1.11(+2.97%)
Jun 01, 2020 36.95 37.58 36.29 37.33 740,039 +0.42(+1.14%)
May 29, 2020 35.85 37.76 35.38 36.91 757,600 +0.67(+1.85%)
May 28, 2020 38.57 38.57 35.97 36.24 558,411 -2.14(-5.58%)
May 27, 2020 37.67 39.48 36.42 38.38 735,843 +2.07(+5.70%)
May 26, 2020 35.78 37.08 35.50 36.31 467,291 +2.33(+6.86%)
May 22, 2020 33.82 34.17 33.17 33.98 478,500 +0.28(+0.83%)
May 21, 2020 33.75 34.66 32.63 33.70 1,314,105 -0.06(-0.18%)
May 20, 2020 33.10 34.33 32.91 33.76 701,141 +1.49(+4.62%)
May 19, 2020 33.11 33.75 32.27 32.27 526,510 -1.10(-3.30%)
May 18, 2020 34.08 34.28 33.00 33.37 950,750 +2.07(+6.61%)
May 15, 2020 31.65 31.79 30.73 31.30 933,200 -0.78(-2.43%)
May 14, 2020 28.70 32.39 28.46 32.08 1,181,875 +2.39(+8.05%)
May 13, 2020 32.52 32.60 28.44 29.69 1,738,495 -3.21(-9.76%)
May 12, 2020 34.50 34.73 32.74 32.90 962,293 -1.61(-4.67%)
May 11, 2020 34.97 35.53 33.88 34.51 929,376 -1.27(-3.55%)
May 08, 2020 34.66 36.43 34.54 35.78 1,202,900 +2.43(+7.29%)
May 07, 2020 31.68 34.77 30.39 33.35 1,569,289 +4.55(+15.80%)
May 06, 2020 29.45 30.08 28.68 28.80 708,239 -0.60(-2.04%)
May 05, 2020 31.79 32.14 29.10 29.40 727,012 -1.56(-5.04%)
May 04, 2020 29.62 31.20 28.91 30.96 766,987 +0.45(+1.47%)
May 01, 2020 30.22 30.59 29.64 30.51 1,255,900 -1.40(-4.39%)
Apr 30, 2020 31.42 32.14 30.27 31.91 1,294,110 -0.42(-1.30%)
Apr 29, 2020 29.67 32.90 29.24 32.33 1,784,510 +4.40(+15.75%)
Apr 28, 2020 28.22 28.88 27.25 27.93 729,639 +1.11(+4.14%)
Apr 27, 2020 26.15 27.43 26.01 26.82 598,950 +1.12(+4.36%)
Apr 24, 2020 24.30 26.12 24.30 25.70 1,051,800 +1.56(+6.46%)
Apr 23, 2020 23.54 24.97 23.24 24.14 584,051 +0.52(+2.20%)
Apr 22, 2020 23.83 24.19 23.19 23.62 450,383 +0.36(+1.55%)
Apr 21, 2020 23.86 24.55 23.06 23.26 1,018,567 -1.45(-5.87%)
Apr 20, 2020 23.96 25.38 23.30 24.71 945,167 +0.12(+0.49%)
Apr 17, 2020 24.26 25.24 23.78 24.59 915,000 +1.58(+6.87%)
Apr 16, 2020 23.17 23.50 22.11 23.01 570,223 -0.24(-1.03%)
Apr 15, 2020 24.48 25.05 23.20 23.25 988,505 -2.71(-10.44%)
Apr 14, 2020 25.31 26.33 24.81 25.96 1,309,484 +1.27(+5.14%)
Apr 13, 2020 24.96 24.96 23.67 24.69 779,810 -0.55(-2.18%)
Apr 09, 2020 24.96 26.54 24.36 25.24 1,010,700 +1.57(+6.63%)
Apr 08, 2020 23.00 23.98 22.63 23.67 1,235,604 +0.79(+3.45%)
Apr 07, 2020 22.61 24.78 22.44 22.88 1,425,701 +0.74(+3.34%)
Apr 06, 2020 19.89 22.29 19.79 22.14 1,150,701 +3.52(+18.90%)
Apr 03, 2020 18.97 19.47 18.36 18.62 1,185,400 -0.55(-2.87%)
Apr 02, 2020 19.75 20.58 18.82 19.17 1,099,019 -0.57(-2.89%)
Apr 01, 2020 21.55 21.97 19.65 19.74 1,421,001 -3.04(-13.35%)
Mar 31, 2020 22.45 23.64 22.21 22.78 1,551,509 +0.23(+1.02%)
Mar 30, 2020 23.26 23.54 21.35 22.55 1,213,538 -1.10(-4.65%)
Mar 27, 2020 22.33 24.26 21.82 23.65 1,282,600 -0.04(-0.17%)
Mar 26, 2020 24.40 25.68 23.25 23.69 1,395,631 -0.07(-0.29%)
Mar 25, 2020 21.15 24.30 20.65 23.76 1,754,076 +2.95(+14.18%)
Mar 24, 2020 16.95 20.96 16.61 20.81 2,008,238 +5.09(+32.38%)
Mar 23, 2020 14.84 16.97 13.01 15.72 2,381,802 +0.72(+4.80%)
Mar 20, 2020 18.39 20.00 14.80 15.00 2,241,400 -3.24(-17.76%)
Mar 19, 2020 18.01 19.70 16.71 18.24 1,901,006 -0.14(-0.76%)
Mar 18, 2020 20.39 20.84 17.96 18.38 2,057,198 -3.48(-15.92%)
Mar 17, 2020 24.49 24.60 20.15 21.86 3,016,254 -2.34(-9.67%)
Mar 16, 2020 27.72 27.95 23.93 24.20 1,554,174 -5.93(-19.68%)
Mar 13, 2020 29.25 30.26 26.08 30.13 1,463,600 +2.37(+8.54%)
Mar 12, 2020 28.20 29.17 26.52 27.76 1,457,289 -2.38(-7.90%)
Mar 11, 2020 32.81 33.44 29.25 30.14 1,526,012 -3.45(-10.27%)
Mar 10, 2020 32.91 33.65 32.43 33.59 1,139,469 +1.17(+3.61%)
Mar 09, 2020 32.77 33.95 32.00 32.42 989,652 -2.35(-6.76%)
Mar 06, 2020 34.23 35.72 34.21 34.77 1,040,800 -1.11(-3.09%)
Mar 05, 2020 37.07 37.36 34.61 35.88 1,344,633 -1.88(-4.98%)
Mar 04, 2020 38.11 38.11 36.54 37.76 1,001,262 +0.11(+0.29%)
Mar 03, 2020 38.78 39.50 37.17 37.65 985,432 -1.10(-2.84%)
Mar 02, 2020 39.59 39.59 37.43 38.75 1,577,178 -0.58(-1.47%)
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%)
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.