Skip to main content

American Homes 4 Rent (NY: AMH )

36.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 19.50 19.60 19.37 19.42 1,314,602 -0.12(-0.61%)
Oct 30, 2017 19.62 19.67 19.48 19.54 1,123,194 -0.06(-0.33%)
Oct 27, 2017 19.52 19.67 19.43 19.61 1,108,499 +0.15(+0.75%)
Oct 26, 2017 19.53 19.59 19.43 19.46 1,141,888 -0.07(-0.37%)
Oct 25, 2017 19.64 19.79 19.48 19.53 1,774,347 -0.08(-0.42%)
Oct 24, 2017 19.81 19.86 19.53 19.62 1,640,140 -0.20(-1.01%)
Oct 23, 2017 19.81 19.83 19.61 19.82 1,715,209 +0.12(+0.60%)
Oct 20, 2017 19.58 19.75 19.49 19.70 2,028,705 +0.18(+0.94%)
Oct 19, 2017 19.58 19.63 19.51 19.52 1,445,323 -0.08(-0.42%)
Oct 18, 2017 19.78 19.79 19.60 19.60 1,963,084 -0.18(-0.92%)
Oct 17, 2017 19.61 19.89 19.60 19.78 1,638,316 +0.11(+0.56%)
Oct 16, 2017 19.87 19.87 19.62 19.67 1,871,923 -0.20(-1.01%)
Oct 13, 2017 19.86 19.93 19.70 19.87 1,325,584 +0.03(+0.14%)
Oct 12, 2017 19.83 19.85 19.72 19.84 1,050,118 +0.03(+0.14%)
Oct 11, 2017 19.90 19.93 19.71 19.82 1,268,886 -0.05(-0.23%)
Oct 10, 2017 19.81 19.98 19.73 19.86 1,855,675 +0.16(+0.79%)
Oct 09, 2017 19.65 19.80 19.61 19.71 1,153,857 +0.08(+0.42%)
Oct 06, 2017 19.85 19.85 19.58 19.62 1,993,325 -0.27(-1.38%)
Oct 05, 2017 19.91 19.97 19.75 19.90 2,701,710 +0.02(+0.09%)
Oct 04, 2017 19.78 19.93 19.69 19.88 1,646,088 +0.07(+0.37%)
Oct 03, 2017 19.89 19.98 19.73 19.81 983,510 -0.09(-0.46%)
Oct 02, 2017 19.94 20.01 19.83 19.90 1,654,296 +0.08(+0.41%)
Sep 29, 2017 19.79 19.99 19.76 19.82 2,529,586 -0.05(-0.23%)
Sep 28, 2017 20.05 20.05 19.52 19.86 4,278,291 -0.21(-1.05%)
Sep 27, 2017 20.07 20.35 20.04 20.07 3,589,405 -0.04(-0.18%)
Sep 26, 2017 20.12 20.16 19.89 20.11 1,766,111 +0.04(+0.18%)
Sep 25, 2017 19.85 20.13 19.83 20.07 1,366,015 +0.30(+1.52%)
Sep 22, 2017 20.04 20.10 19.76 19.77 1,076,797 -0.24(-1.19%)
Sep 21, 2017 20.04 20.27 19.94 20.01 1,700,225 -0.07(-0.36%)
Sep 20, 2017 20.19 20.30 19.87 20.08 2,354,378 -0.14(-0.68%)
Sep 19, 2017 20.45 20.46 20.17 20.22 2,505,730 -0.18(-0.90%)
Sep 18, 2017 20.17 20.40 20.17 20.40 2,124,737 +0.19(+0.95%)
Sep 15, 2017 20.06 20.25 19.92 20.21 2,936,819 +0.23(+1.14%)
Sep 14, 2017 19.89 20.04 19.80 19.98 2,368,985 +0.10(+0.51%)
Sep 13, 2017 19.96 20.05 19.78 19.88 2,970,097 -0.14(-0.68%)
Sep 12, 2017 20.34 20.34 19.87 20.02 1,312,241 -0.33(-1.61%)
Sep 11, 2017 19.73 20.48 19.73 20.34 3,047,429 +0.68(+3.47%)
Sep 08, 2017 19.91 19.92 19.64 19.66 3,065,119 -0.26(-1.33%)
Sep 07, 2017 20.00 20.11 19.73 19.93 2,874,602 +0.00(+0.00%)
Sep 06, 2017 20.07 20.18 19.91 19.93 1,343,685 -0.12(-0.59%)
Sep 05, 2017 20.32 20.44 19.83 20.04 2,101,425 -0.22(-1.08%)
Sep 01, 2017 20.24 20.33 20.12 20.26 1,677,343 +0.08(+0.41%)
Aug 31, 2017 20.34 20.44 20.17 20.18 3,038,213 -0.15(-0.72%)
Aug 30, 2017 19.95 20.38 19.88 20.33 1,604,760 +0.31(+1.55%)
Aug 29, 2017 20.34 20.37 19.93 20.02 2,229,078 -0.29(-1.43%)
Aug 28, 2017 20.61 20.67 20.09 20.31 3,581,881 -0.32(-1.55%)
Aug 25, 2017 20.61 20.66 20.47 20.63 1,266,873 +0.04(+0.18%)
Aug 24, 2017 20.67 20.75 20.49 20.59 1,841,764 -0.08(-0.40%)
Aug 23, 2017 20.44 20.75 20.44 20.67 1,146,536 +0.21(+1.02%)
Aug 22, 2017 20.61 20.62 20.31 20.46 3,484,957 -0.15(-0.71%)
Aug 21, 2017 20.75 20.75 20.49 20.61 3,278,731 -0.10(-0.48%)
Aug 18, 2017 20.97 20.97 20.46 20.71 3,498,973 -0.31(-1.47%)
Aug 17, 2017 20.85 21.06 20.55 21.02 3,740,703 +0.16(+0.79%)
Aug 16, 2017 20.41 20.91 20.39 20.85 3,525,474 +0.49(+2.41%)
Aug 15, 2017 20.59 20.49 20.28 20.36 12,410,691 -0.23(-1.11%)
Aug 14, 2017 20.18 20.70 20.15 20.59 2,347,589 +0.50(+2.49%)
Aug 11, 2017 19.61 20.14 19.44 20.09 3,238,459 -0.05(-0.23%)
Aug 10, 2017 20.05 20.49 19.99 20.14 2,833,777 +0.03(+0.14%)
Aug 09, 2017 20.23 20.30 20.04 20.11 1,574,602 -0.11(-0.54%)
Aug 08, 2017 20.50 20.60 20.13 20.22 1,475,629 -0.27(-1.33%)
Aug 07, 2017 20.48 20.57 20.41 20.49 769,493 +0.00(+0.00%)
Aug 04, 2017 20.69 20.94 20.35 20.49 2,113,212 -0.16(-0.79%)
Aug 03, 2017 20.70 20.79 20.49 20.65 1,162,531 -0.07(-0.35%)
Aug 02, 2017 21.05 21.05 20.64 20.73 1,046,472 -0.32(-1.51%)
Aug 01, 2017 21.01 21.15 20.85 21.05 1,058,189 +0.09(+0.43%)
Jul 31, 2017 21.03 21.05 20.65 20.95 1,536,466 -0.09(-0.43%)
Jul 28, 2017 20.91 21.09 20.90 21.05 1,230,826 +0.15(+0.70%)
Jul 27, 2017 21.04 21.06 20.85 20.90 934,837 -0.20(-0.95%)
Jul 26, 2017 20.98 21.11 20.87 21.10 1,440,164 +0.12(+0.56%)
Jul 25, 2017 21.06 21.16 20.90 20.98 1,672,295 -0.06(-0.30%)
Jul 24, 2017 20.95 21.11 20.78 21.05 1,759,872 +0.10(+0.48%)
Jul 21, 2017 20.87 20.97 20.77 20.95 520,180 +0.11(+0.52%)
Jul 20, 2017 20.91 21.03 20.80 20.84 1,129,652 -0.03(-0.13%)
Jul 19, 2017 20.88 20.90 20.77 20.86 1,334,630 +0.01(+0.04%)
Jul 18, 2017 20.97 20.99 20.78 20.85 1,163,258 -0.07(-0.35%)
Jul 17, 2017 20.86 20.93 20.73 20.93 2,525,288 +0.10(+0.48%)
Jul 14, 2017 20.88 21.03 20.82 20.83 1,661,735 +0.06(+0.31%)
Jul 13, 2017 20.83 20.83 20.47 20.76 1,774,777 -0.07(-0.35%)
Jul 12, 2017 20.69 20.93 20.69 20.84 1,635,563 +0.26(+1.24%)
Jul 11, 2017 20.48 20.65 20.30 20.58 1,897,252 +0.16(+0.80%)
Jul 10, 2017 20.67 20.67 20.42 20.42 2,577,660 -0.05(-0.27%)
Jul 07, 2017 20.29 20.55 20.24 20.47 2,635,093 +0.17(+0.85%)
Jul 06, 2017 20.43 20.52 20.25 20.30 2,222,499 -0.16(-0.80%)
Jul 05, 2017 20.63 20.64 20.42 20.46 1,871,031 -0.13(-0.62%)
Jul 03, 2017 20.62 20.67 20.25 20.59 965,046 +0.04(+0.18%)
Jun 30, 2017 20.38 20.61 20.23 20.55 1,995,673 +0.26(+1.26%)
Jun 29, 2017 20.35 20.58 20.15 20.30 1,437,116 -0.11(-0.54%)
Jun 28, 2017 20.54 20.60 20.31 20.41 1,540,571 -0.06(-0.31%)
Jun 27, 2017 20.40 20.59 19.98 20.47 1,834,004 +0.03(+0.13%)
Jun 26, 2017 20.77 20.78 20.44 20.44 1,550,921 -0.23(-1.10%)
Jun 23, 2017 20.75 20.86 20.62 20.67 3,989,111 -0.04(-0.18%)
Jun 22, 2017 20.61 20.81 20.55 20.71 1,993,182 +0.18(+0.89%)
Jun 21, 2017 20.48 20.63 20.30 20.53 2,729,163 +0.00(+0.00%)
Jun 20, 2017 20.69 20.79 20.24 20.53 2,462,012 -0.11(-0.53%)
Jun 19, 2017 20.52 20.66 20.50 20.64 1,915,360 +0.08(+0.40%)
Jun 16, 2017 20.35 20.55 20.32 20.55 3,612,414 +0.14(+0.67%)
Jun 15, 2017 20.21 20.45 20.21 20.42 3,795,792 +0.05(+0.27%)
Jun 14, 2017 20.36 20.69 20.28 20.36 4,676,472 +0.14(+0.68%)
Jun 13, 2017 19.90 20.27 19.85 20.23 6,466,843 +0.35(+1.74%)
Jun 12, 2017 19.89 20.12 19.77 19.88 2,915,579 -0.11(-0.55%)
Jun 09, 2017 20.22 20.40 19.93 19.99 3,214,548 -0.21(-1.03%)
Jun 08, 2017 20.42 20.44 20.10 20.20 3,986,069 -0.17(-0.85%)
Jun 07, 2017 20.33 20.48 20.27 20.37 2,457,068 +0.06(+0.31%)
Jun 06, 2017 20.65 20.65 20.28 20.31 2,661,176 -0.41(-1.97%)
Jun 05, 2017 20.90 20.99 20.63 20.72 2,533,482 -0.35(-1.68%)
Jun 02, 2017 20.73 21.11 20.73 21.07 1,992,723 +0.45(+2.20%)
Jun 01, 2017 20.39 20.65 20.37 20.62 1,668,499 +0.20(+0.98%)
May 31, 2017 20.34 20.50 20.34 20.42 1,665,261 +0.07(+0.36%)
May 30, 2017 20.33 20.43 20.22 20.34 1,311,212 +0.03(+0.13%)
May 26, 2017 20.35 20.43 20.24 20.32 1,363,655 +0.01(+0.04%)
May 25, 2017 20.73 20.73 20.30 20.31 2,434,851 -0.34(-1.63%)
May 24, 2017 20.47 20.72 20.43 20.64 1,126,661 +0.14(+0.66%)
May 23, 2017 20.37 20.58 20.28 20.51 1,435,454 +0.24(+1.17%)
May 22, 2017 20.21 20.37 20.13 20.27 2,331,849 +0.11(+0.54%)
May 19, 2017 20.11 20.53 20.03 20.16 3,384,149 +0.03(+0.14%)
May 18, 2017 20.18 20.20 20.00 20.13 2,926,786 -0.01(-0.05%)
May 17, 2017 20.16 20.35 20.10 20.14 1,631,496 -0.06(-0.31%)
May 16, 2017 20.51 20.55 20.14 20.21 1,586,255 -0.30(-1.46%)
May 15, 2017 20.26 20.59 20.25 20.51 1,464,254 +0.25(+1.21%)
May 12, 2017 20.47 20.51 20.24 20.26 1,531,218 -0.17(-0.84%)
May 11, 2017 20.12 20.53 19.99 20.43 3,026,771 +0.38(+1.90%)
May 10, 2017 20.20 20.36 20.03 20.05 2,187,752 -0.14(-0.68%)
May 09, 2017 20.30 20.34 20.11 20.19 2,228,058 -0.09(-0.45%)
May 08, 2017 20.25 20.33 20.16 20.28 2,561,721 +0.05(+0.22%)
May 05, 2017 20.63 20.93 20.22 20.23 2,566,255 -0.38(-1.85%)
May 04, 2017 20.83 20.83 20.46 20.62 1,813,932 -0.22(-1.05%)
May 03, 2017 20.90 20.95 20.64 20.83 1,171,888 +0.03(+0.13%)
May 02, 2017 21.12 21.15 20.73 20.81 1,238,017 -0.29(-1.38%)
May 01, 2017 21.03 21.23 20.96 21.10 1,386,983 +0.15(+0.74%)
Apr 28, 2017 21.20 21.20 20.83 20.94 1,299,969 -0.25(-1.20%)
Apr 27, 2017 20.90 21.35 20.90 21.20 1,375,638 +0.25(+1.17%)
Apr 26, 2017 21.34 21.34 20.94 20.95 1,902,853 -0.38(-1.79%)
Apr 25, 2017 21.26 21.48 21.19 21.33 1,392,198 +0.09(+0.43%)
Apr 24, 2017 21.49 21.57 20.84 21.24 1,728,894 -0.22(-1.02%)
Apr 21, 2017 21.37 21.50 21.28 21.46 1,256,315 +0.00(+0.00%)
Apr 20, 2017 21.46 21.58 21.31 21.46 1,854,951 +0.02(+0.08%)
Apr 19, 2017 21.58 21.62 21.42 21.44 985,323 -0.15(-0.67%)
Apr 18, 2017 21.49 21.65 21.41 21.59 1,094,226 +0.16(+0.76%)
Apr 17, 2017 21.16 21.42 21.14 21.42 744,846 +0.32(+1.51%)
Apr 13, 2017 21.12 21.17 20.98 21.11 2,053,471 -0.07(-0.34%)
Apr 12, 2017 21.32 21.38 21.16 21.18 1,771,437 -0.17(-0.81%)
Apr 11, 2017 21.25 21.42 21.18 21.35 1,180,050 +0.09(+0.43%)
Apr 10, 2017 21.58 21.58 21.19 21.26 1,542,563 -0.32(-1.47%)
Apr 07, 2017 21.51 21.62 21.42 21.58 2,944,654 +0.12(+0.55%)
Apr 06, 2017 21.31 21.52 21.26 21.46 2,295,041 +0.20(+0.94%)
Apr 05, 2017 21.30 21.33 21.16 21.26 1,936,054 +0.02(+0.09%)
Apr 04, 2017 20.85 21.37 20.77 21.24 2,469,179 +0.40(+1.92%)
Apr 03, 2017 20.87 20.92 20.69 20.84 2,316,871 -0.02(-0.09%)
Mar 31, 2017 20.86 20.97 20.80 20.86 2,213,134 -0.02(-0.09%)
Mar 30, 2017 20.82 20.98 20.78 20.88 1,428,469 +0.05(+0.22%)
Mar 29, 2017 20.87 20.91 20.65 20.83 2,942,940 -0.03(-0.13%)
Mar 28, 2017 21.04 21.12 20.73 20.86 2,593,167 -0.18(-0.86%)
Mar 27, 2017 21.17 21.28 20.93 21.04 2,684,980 -0.20(-0.94%)
Mar 24, 2017 21.51 21.59 21.24 21.24 2,776,609 -0.11(-0.51%)
Mar 23, 2017 20.82 21.51 20.80 21.35 10,032,870 +0.25(+1.16%)
Mar 22, 2017 20.89 21.21 20.80 21.11 1,732,423 +0.29(+1.40%)
Mar 21, 2017 21.00 21.06 20.74 20.82 1,553,904 -0.15(-0.69%)
Mar 20, 2017 21.06 21.16 20.93 20.96 1,710,576 -0.11(-0.52%)
Mar 17, 2017 20.84 21.09 20.74 21.07 4,657,450 +0.35(+1.67%)
Mar 16, 2017 20.42 20.77 20.40 20.73 3,416,394 +0.31(+1.51%)
Mar 15, 2017 20.26 20.58 20.20 20.42 2,764,522 +0.15(+0.76%)
Mar 14, 2017 20.24 20.43 20.10 20.26 1,927,965 -0.04(-0.18%)
Mar 13, 2017 20.24 20.45 20.19 20.30 2,011,152 +0.09(+0.45%)
Mar 10, 2017 20.25 20.37 20.05 20.21 1,913,465 +0.10(+0.50%)
Mar 09, 2017 20.58 20.63 19.99 20.11 2,207,911 -0.45(-2.20%)
Mar 08, 2017 20.78 20.80 20.47 20.56 2,282,171 -0.28(-1.35%)
Mar 07, 2017 20.98 21.09 20.70 20.84 3,673,755 -0.22(-1.03%)
Mar 06, 2017 21.28 21.29 20.99 21.06 1,661,800 -0.19(-0.90%)
Mar 03, 2017 21.40 21.49 21.15 21.25 3,037,849 -0.05(-0.26%)
Mar 02, 2017 21.22 21.39 20.99 21.30 2,936,209 +0.08(+0.38%)
Mar 01, 2017 21.50 21.59 20.88 21.22 3,786,018 -0.33(-1.51%)
Feb 28, 2017 21.47 21.67 21.38 21.55 3,555,306 +0.09(+0.42%)
Feb 27, 2017 21.24 21.74 21.13 21.46 2,353,290 +0.02(+0.08%)
Feb 24, 2017 20.99 21.62 20.99 21.44 2,289,062 +0.24(+1.15%)
Feb 23, 2017 21.13 21.24 20.94 21.20 1,343,374 +0.17(+0.82%)
Feb 22, 2017 21.11 21.15 20.91 21.02 1,823,385 -0.04(-0.17%)
Feb 21, 2017 20.87 21.12 20.76 21.06 1,218,383 +0.23(+1.09%)
Feb 17, 2017 20.83 20.83 20.83 0 +0.05(+0.26%)
Feb 16, 2017 20.77 20.98 20.75 20.78 1,419,212 -0.02(-0.09%)
Feb 15, 2017 20.74 20.85 20.53 20.80 2,517,747 +0.03(+0.13%)
Feb 14, 2017 20.67 20.85 20.59 20.77 1,814,068 +0.04(+0.18%)
Feb 13, 2017 20.82 20.97 20.67 20.73 2,371,213 -0.03(-0.13%)
Feb 10, 2017 20.67 20.86 20.63 20.76 1,314,968 +0.05(+0.26%)
Feb 09, 2017 20.52 20.76 20.44 20.71 2,019,800 +0.14(+0.66%)
Feb 08, 2017 20.50 20.62 20.40 20.57 1,096,853 +0.09(+0.44%)
Feb 07, 2017 20.61 20.75 20.42 20.48 1,563,795 -0.15(-0.75%)
Feb 06, 2017 20.46 20.72 20.35 20.63 1,777,343 +0.15(+0.71%)
Feb 03, 2017 20.56 20.65 20.47 20.49 1,620,575 +0.10(+0.49%)
Feb 02, 2017 20.18 20.43 20.12 20.39 3,132,020 +0.22(+1.08%)
Feb 01, 2017 20.22 20.44 20.06 20.17 4,428,754 -0.03(-0.13%)
Jan 31, 2017 19.90 20.39 19.90 20.20 4,622,465 +0.33(+1.64%)
Jan 30, 2017 19.47 19.87 19.32 19.87 3,071,440 +0.42(+2.14%)
Jan 27, 2017 19.49 19.56 19.38 19.45 1,620,291 +0.02(+0.09%)
Jan 26, 2017 19.30 19.54 19.30 19.44 1,035,470 +0.06(+0.33%)
Jan 25, 2017 19.15 19.40 19.13 19.37 2,411,667 +0.24(+1.23%)
Jan 24, 2017 19.19 19.33 18.99 19.14 3,429,062 -0.09(-0.47%)
Jan 23, 2017 19.15 19.32 19.04 19.23 1,992,333 +0.07(+0.38%)
Jan 20, 2017 18.93 19.25 18.87 19.16 2,032,957 +0.17(+0.91%)
Jan 19, 2017 18.88 19.07 18.77 18.98 3,481,924 +0.00(+0.00%)
Jan 18, 2017 18.93 19.08 18.86 18.98 1,870,758 +0.11(+0.58%)
Jan 17, 2017 18.93 19.07 18.84 18.87 1,221,927 -0.04(-0.19%)
Jan 13, 2017 18.91 18.91 18.91 0 +0.10(+0.53%)
Jan 12, 2017 18.50 18.87 18.39 18.81 2,121,702 +0.29(+1.57%)
Jan 11, 2017 18.44 18.53 18.22 18.52 1,811,008 +0.08(+0.44%)
Jan 10, 2017 18.59 18.61 18.37 18.44 1,770,564 -0.11(-0.59%)
Jan 09, 2017 19.22 19.22 18.54 18.55 1,679,963 -0.59(-3.08%)
Jan 06, 2017 19.15 19.30 19.09 19.14 1,670,478 -0.10(-0.52%)
Jan 05, 2017 18.97 19.35 18.88 19.24 1,356,084 +0.24(+1.29%)
Jan 04, 2017 18.93 19.15 18.82 18.99 2,512,305 +0.15(+0.82%)
Jan 03, 2017 19.06 19.10 18.71 18.84 1,506,194 -0.18(-0.95%)
Dec 30, 2016 19.02 19.02 19.02 0 +0.14(+0.72%)
Dec 29, 2016 18.63 19.00 18.48 18.88 1,604,017 +0.22(+1.17%)
Dec 28, 2016 18.66 18.81 18.60 18.67 1,065,112 -0.04(-0.19%)
Dec 27, 2016 18.63 18.81 18.51 18.70 1,494,575 +0.06(+0.34%)
Dec 23, 2016 18.64 18.64 18.64 0 +0.17(+0.93%)
Dec 22, 2016 18.28 18.54 18.21 18.47 2,501,030 +0.12(+0.64%)
Dec 21, 2016 18.56 18.72 18.31 18.35 2,318,385 -0.24(-1.32%)
Dec 20, 2016 18.31 18.69 18.29 18.59 2,868,207 +0.20(+1.08%)
Dec 19, 2016 18.14 18.39 18.07 18.39 2,458,985 +0.32(+1.76%)
Dec 16, 2016 18.04 18.19 17.91 18.08 3,256,854 +0.18(+1.01%)
Dec 15, 2016 17.90 18.12 17.79 17.90 6,081,338 -0.06(-0.35%)
Dec 14, 2016 18.65 18.65 17.90 17.96 6,484,784 -0.61(-3.27%)
Dec 13, 2016 18.45 18.62 18.24 18.57 4,856,016 -0.19(-1.02%)
Dec 12, 2016 19.11 19.21 18.71 18.76 2,591,484 -0.46(-2.40%)
Dec 09, 2016 18.95 19.25 18.95 19.22 2,431,963 +0.19(+1.00%)
Dec 08, 2016 18.87 19.15 18.72 19.03 2,714,200 -0.04(-0.19%)
Dec 07, 2016 19.10 19.26 18.98 19.06 4,529,227 -0.03(-0.14%)
Dec 06, 2016 19.25 19.43 18.99 19.09 1,715,819 -0.08(-0.42%)
Dec 05, 2016 18.97 19.18 18.90 19.17 2,320,502 +0.36(+1.92%)
Dec 02, 2016 18.58 18.87 18.49 18.81 1,799,558 +0.30(+1.61%)
Dec 01, 2016 19.02 19.04 18.40 18.51 2,281,018 -0.54(-2.85%)
Nov 30, 2016 19.02 19.19 18.88 19.06 3,212,311 -0.04(-0.19%)
Nov 29, 2016 19.15 19.28 18.99 19.09 3,554,029 -0.14(-0.75%)
Nov 28, 2016 19.12 19.46 19.12 19.24 4,591,040 +0.02(+0.09%)
Nov 25, 2016 19.12 19.36 18.97 19.22 1,259,844 +0.06(+0.33%)
Nov 23, 2016 19.15 19.15 19.15 0 +0.17(+0.91%)
Nov 22, 2016 19.02 19.25 18.91 18.98 3,796,841 +0.03(+0.14%)
Nov 21, 2016 19.19 19.34 18.88 18.96 2,822,378 -0.16(-0.85%)
Nov 18, 2016 18.78 19.24 18.76 19.12 3,004,094 +0.49(+2.62%)
Nov 17, 2016 18.86 18.96 18.59 18.63 725,986 -0.21(-1.10%)
Nov 16, 2016 18.55 18.86 18.51 18.84 1,525,570 +0.28(+1.51%)
Nov 15, 2016 18.55 18.89 18.49 18.56 2,431,038 -0.01(-0.05%)
Nov 14, 2016 18.59 18.85 18.38 18.57 2,954,622 +0.03(+0.15%)
Nov 11, 2016 18.67 18.86 18.43 18.54 2,940,986 -0.01(-0.05%)
Nov 10, 2016 18.77 18.84 18.38 18.55 3,223,410 -0.22(-1.16%)
Nov 09, 2016 18.91 19.00 18.60 18.77 2,544,102 -0.44(-2.31%)
Nov 08, 2016 19.46 19.48 19.12 19.21 1,403,258 -0.26(-1.35%)
Nov 07, 2016 19.39 19.58 19.34 19.47 1,788,020 +0.25(+1.32%)
Nov 04, 2016 18.77 19.25 18.42 19.22 3,180,532 +0.80(+4.37%)
Nov 03, 2016 18.31 18.61 18.26 18.41 2,461,241 +0.14(+0.79%)
Nov 02, 2016 18.49 18.53 18.22 18.27 1,780,691 -0.17(-0.93%)
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.