Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 30.53 31.08 30.53 30.74 2,419,837 -0.04(-0.13%)
Oct 28, 2022 30.01 30.86 29.84 30.78 3,175,090 +0.59(+1.94%)
Oct 27, 2022 31.18 31.18 29.92 30.19 6,096,600 -1.29(-4.10%)
Oct 26, 2022 31.50 31.94 31.42 31.48 2,215,905 -0.08(-0.24%)
Oct 25, 2022 30.77 31.63 30.72 31.56 1,817,672 +1.05(+3.44%)
Oct 24, 2022 31.06 31.22 30.36 30.51 2,470,675 -0.29(-0.94%)
Oct 21, 2022 30.58 30.85 30.02 30.80 1,709,977 +0.41(+1.36%)
Oct 20, 2022 30.50 30.83 30.24 30.38 1,869,256 +0.08(+0.25%)
Oct 19, 2022 30.57 30.71 30.02 30.30 2,208,677 -0.65(-2.11%)
Oct 18, 2022 30.79 31.38 30.79 30.96 1,938,585 +0.52(+1.71%)
Oct 17, 2022 29.85 30.61 29.85 30.44 1,838,080 +1.06(+3.60%)
Oct 14, 2022 30.65 30.77 29.35 29.38 1,371,454 -0.90(-2.99%)
Oct 13, 2022 29.37 30.45 29.11 30.29 2,017,724 +0.38(+1.29%)
Oct 12, 2022 30.72 30.75 29.89 29.90 2,373,452 -0.82(-2.66%)
Oct 11, 2022 30.09 30.88 29.87 30.72 2,188,187 +0.58(+1.92%)
Oct 10, 2022 30.80 30.91 30.08 30.14 2,532,203 -0.54(-1.76%)
Oct 07, 2022 31.50 31.63 30.45 30.68 1,913,965 -1.07(-3.36%)
Oct 06, 2022 31.96 32.24 31.56 31.75 3,036,808 -0.30(-0.93%)
Oct 05, 2022 32.82 33.12 31.66 32.05 1,943,569 -1.00(-3.03%)
Oct 04, 2022 32.42 33.15 32.42 33.05 4,138,239 +0.86(+2.66%)
Oct 03, 2022 32.00 32.43 31.52 32.19 1,895,670 +0.62(+1.95%)
Sep 30, 2022 31.82 31.87 31.41 31.57 3,195,578 +0.11(+0.34%)
Sep 29, 2022 31.61 31.68 31.10 31.47 2,893,995 -0.38(-1.18%)
Sep 28, 2022 31.62 32.05 30.98 31.84 2,154,113 +0.55(+1.75%)
Sep 27, 2022 31.96 32.22 31.16 31.30 2,651,052 -0.50(-1.57%)
Sep 26, 2022 32.59 32.65 31.60 31.80 2,963,957 -1.01(-3.08%)
Sep 23, 2022 32.50 33.28 32.47 32.81 2,721,474 +0.07(+0.21%)
Sep 22, 2022 32.61 32.97 32.11 32.74 2,362,503 +0.08(+0.24%)
Sep 21, 2022 33.17 33.44 32.66 32.66 1,773,961 -0.31(-0.93%)
Sep 20, 2022 33.81 33.81 32.88 32.97 1,986,343 -1.14(-3.33%)
Sep 19, 2022 33.88 34.12 33.61 34.11 1,517,426 -0.23(-0.67%)
Sep 16, 2022 34.24 34.39 33.79 34.34 4,718,774 +0.05(+0.14%)
Sep 15, 2022 34.67 34.89 34.24 34.29 1,487,184 -0.49(-1.41%)
Sep 14, 2022 35.16 35.16 34.47 34.78 1,983,009 -0.30(-0.85%)
Sep 13, 2022 35.33 35.77 34.90 35.08 3,274,881 -0.76(-2.11%)
Sep 12, 2022 35.67 36.24 35.62 35.83 2,216,950 +0.35(+1.00%)
Sep 09, 2022 35.25 35.63 34.91 35.48 1,710,808 +0.34(+0.95%)
Sep 08, 2022 34.95 35.41 34.83 35.14 2,272,665 +0.00(+0.00%)
Sep 07, 2022 34.46 35.25 34.27 35.14 2,504,227 +0.69(+2.00%)
Sep 06, 2022 33.84 35.28 33.84 34.46 5,256,062 +0.91(+2.71%)
Sep 02, 2022 34.16 34.32 33.49 33.55 2,141,560 -0.35(-1.05%)
Sep 01, 2022 33.84 34.03 33.21 33.90 1,895,001 -0.15(-0.45%)
Aug 31, 2022 33.90 34.24 33.76 34.05 3,035,186 +0.41(+1.22%)
Aug 30, 2022 34.28 34.28 33.58 33.64 1,619,169 -0.47(-1.38%)
Aug 29, 2022 34.41 34.62 34.11 34.11 1,570,663 -0.61(-1.77%)
Aug 26, 2022 35.41 36.10 34.71 34.72 2,267,979 -0.74(-2.08%)
Aug 25, 2022 35.24 35.48 35.01 35.46 892,372 +0.40(+1.15%)
Aug 24, 2022 34.74 35.34 34.72 35.06 1,334,171 +0.28(+0.80%)
Aug 23, 2022 35.42 35.52 34.54 34.78 1,200,593 -0.68(-1.92%)
Aug 22, 2022 35.71 35.82 35.45 35.46 1,191,209 -0.56(-1.54%)
Aug 19, 2022 36.35 36.44 35.90 36.02 1,309,078 -0.41(-1.13%)
Aug 18, 2022 37.01 37.16 36.29 36.43 1,590,553 -0.57(-1.55%)
Aug 17, 2022 36.80 37.20 36.76 37.00 1,276,949 +0.01(+0.03%)
Aug 16, 2022 36.89 37.28 36.81 36.99 1,007,257 -0.11(-0.28%)
Aug 15, 2022 36.84 37.18 36.65 37.10 1,448,233 +0.34(+0.91%)
Aug 12, 2022 36.47 36.82 36.30 36.76 978,253 +0.57(+1.56%)
Aug 11, 2022 36.45 36.54 36.03 36.20 1,373,875 -0.06(-0.16%)
Aug 10, 2022 35.98 36.27 35.62 36.26 1,365,951 +0.63(+1.77%)
Aug 09, 2022 35.50 35.73 35.04 35.62 2,686,580 +0.14(+0.41%)
Aug 08, 2022 35.82 36.16 35.31 35.48 1,869,471 +0.00(+0.00%)
Aug 05, 2022 33.88 35.54 33.62 35.48 3,358,324 -0.21(-0.59%)
Aug 04, 2022 35.56 35.74 35.21 35.69 1,513,161 +0.20(+0.57%)
Aug 03, 2022 35.63 35.87 35.41 35.49 1,491,567 -0.07(-0.19%)
Aug 02, 2022 35.64 36.05 35.52 35.56 1,380,724 -0.20(-0.56%)
Aug 01, 2022 36.15 36.24 35.57 35.76 1,372,307 -0.52(-1.43%)
Jul 29, 2022 35.98 36.42 35.66 36.27 1,668,312 +0.37(+1.04%)
Jul 28, 2022 35.04 36.12 35.01 35.90 2,003,831 +1.09(+3.14%)
Jul 27, 2022 34.94 35.01 34.42 34.81 1,647,850 -0.08(-0.22%)
Jul 26, 2022 34.75 35.03 34.58 34.89 1,233,652 +0.26(+0.75%)
Jul 25, 2022 34.68 34.77 34.38 34.63 2,134,408 -0.20(-0.58%)
Jul 22, 2022 34.97 35.30 34.69 34.83 1,591,675 +0.04(+0.11%)
Jul 21, 2022 34.35 34.79 34.11 34.79 5,326,730 +0.44(+1.28%)
Jul 20, 2022 34.49 34.72 34.27 34.35 1,653,484 -0.15(-0.44%)
Jul 19, 2022 34.33 34.55 33.43 34.50 1,998,426 +0.19(+0.56%)
Jul 18, 2022 34.70 34.80 34.12 34.31 1,601,983 -0.23(-0.67%)
Jul 15, 2022 34.45 34.72 34.09 34.54 1,838,602 +0.53(+1.55%)
Jul 14, 2022 33.76 34.41 33.76 34.01 2,761,548 -0.25(-0.73%)
Jul 13, 2022 33.30 34.35 33.10 34.26 2,846,174 +0.67(+2.00%)
Jul 12, 2022 34.17 34.51 33.33 33.59 3,491,700 -0.78(-2.26%)
Jul 11, 2022 34.23 34.45 34.02 34.37 1,390,078 +0.06(+0.17%)
Jul 08, 2022 34.49 34.58 34.18 34.31 1,411,357 -0.13(-0.39%)
Jul 07, 2022 34.50 34.55 34.05 34.45 2,113,836 +0.11(+0.33%)
Jul 06, 2022 34.23 34.86 34.12 34.33 1,588,459 +0.31(+0.90%)
Jul 05, 2022 33.84 34.07 33.17 34.02 2,377,881 -0.02(-0.06%)
Jul 01, 2022 33.89 34.45 33.64 34.04 2,894,799 +0.11(+0.31%)
Jun 30, 2022 33.65 34.54 33.43 33.94 2,309,243 -0.01(-0.03%)
Jun 29, 2022 33.86 34.06 33.51 33.95 1,830,947 -0.11(-0.31%)
Jun 28, 2022 34.25 34.73 33.82 34.05 2,102,470 +0.07(+0.20%)
Jun 27, 2022 33.73 34.57 33.48 33.99 2,863,410 +0.25(+0.74%)
Jun 24, 2022 33.34 33.77 33.18 33.74 2,680,332 +0.61(+1.85%)
Jun 23, 2022 32.35 33.27 32.28 33.12 2,304,187 +0.89(+2.76%)
Jun 22, 2022 31.50 32.63 31.43 32.23 2,705,298 +0.40(+1.26%)
Jun 21, 2022 31.81 32.42 31.76 31.83 2,240,050 +0.23(+0.73%)
Jun 17, 2022 31.56 32.11 31.50 31.60 4,552,577 +0.08(+0.24%)
Jun 16, 2022 31.41 31.75 31.22 31.52 4,301,733 -0.55(-1.70%)
Jun 15, 2022 31.88 32.55 31.57 32.07 6,630,340 +0.53(+1.67%)
Jun 14, 2022 32.01 32.27 31.29 31.54 3,655,631 -0.45(-1.41%)
Jun 13, 2022 33.39 33.46 31.84 31.99 2,217,516 -2.24(-6.54%)
Jun 10, 2022 34.29 34.48 33.90 34.23 2,185,373 -0.34(-0.99%)
Jun 09, 2022 35.36 35.47 34.57 34.58 2,167,886 -0.80(-2.26%)
Jun 08, 2022 36.04 36.15 35.27 35.38 2,685,220 -0.90(-2.49%)
Jun 07, 2022 35.37 36.35 35.26 36.28 2,866,558 +0.75(+2.12%)
Jun 06, 2022 35.78 35.90 35.46 35.53 2,040,362 -0.12(-0.35%)
Jun 03, 2022 35.92 36.14 35.51 35.65 1,951,171 -0.55(-1.53%)
Jun 02, 2022 35.51 36.26 35.12 36.20 2,353,677 +0.55(+1.55%)
Jun 01, 2022 35.08 35.84 34.78 35.65 3,214,991 +0.45(+1.27%)
May 31, 2022 36.05 36.37 35.14 35.20 17,795,988 -1.17(-3.22%)
May 27, 2022 35.50 36.46 35.50 36.38 2,280,351 +0.90(+2.55%)
May 26, 2022 36.24 36.35 35.39 35.47 2,990,376 -0.38(-1.06%)
May 25, 2022 35.71 36.18 35.50 35.85 3,679,429 +0.10(+0.27%)
May 24, 2022 35.11 35.81 34.67 35.76 3,059,034 +0.55(+1.57%)
May 23, 2022 34.98 35.31 34.49 35.20 3,018,517 +0.37(+1.07%)
May 20, 2022 34.95 35.16 34.29 34.83 3,704,750 +0.27(+0.77%)
May 19, 2022 34.45 34.95 34.30 34.57 3,397,988 -0.33(-0.96%)
May 18, 2022 36.07 36.22 34.79 34.90 4,159,802 -1.10(-3.07%)
May 17, 2022 35.72 36.00 35.06 36.00 4,284,636 +0.68(+1.91%)
May 16, 2022 35.72 35.85 35.23 35.33 3,534,471 -0.39(-1.09%)
May 13, 2022 34.47 35.74 34.43 35.72 5,405,498 +1.50(+4.37%)
May 12, 2022 33.85 34.53 33.75 34.22 3,571,463 +0.37(+1.10%)
May 11, 2022 34.14 34.58 33.74 33.85 3,027,459 -0.14(-0.42%)
May 10, 2022 34.04 34.37 33.14 33.99 4,866,007 +0.12(+0.37%)
May 09, 2022 35.27 35.42 33.72 33.87 3,578,683 -1.76(-4.95%)
May 06, 2022 35.38 36.34 34.73 35.63 3,548,665 +0.05(+0.13%)
May 05, 2022 36.44 36.63 35.22 35.58 3,190,444 -0.90(-2.45%)
May 04, 2022 36.37 36.67 35.63 36.48 2,387,011 +0.00(+0.00%)
May 03, 2022 36.59 37.12 36.23 36.48 2,395,454 -0.07(-0.18%)
May 02, 2022 37.77 38.05 35.65 36.55 2,641,769 -1.18(-3.13%)
Apr 29, 2022 39.06 39.15 37.68 37.73 2,909,042 -1.43(-3.65%)
Apr 28, 2022 38.90 39.37 38.19 39.16 2,541,636 +0.30(+0.78%)
Apr 27, 2022 38.96 39.52 38.80 38.85 2,015,132 -0.10(-0.24%)
Apr 26, 2022 39.15 39.54 38.75 38.95 4,047,706 -0.30(-0.78%)
Apr 25, 2022 40.39 40.58 38.84 39.25 4,660,600 -1.21(-2.99%)
Apr 22, 2022 40.91 41.08 40.42 40.46 2,322,842 -0.57(-1.39%)
Apr 21, 2022 41.43 41.80 40.98 41.03 3,072,480 -0.26(-0.62%)
Apr 20, 2022 41.28 41.76 41.20 41.29 5,311,747 +0.33(+0.81%)
Apr 19, 2022 39.68 41.03 39.54 40.96 4,069,686 +1.38(+3.49%)
Apr 18, 2022 39.41 39.73 39.31 39.58 3,141,347 +0.00(+0.00%)
Apr 14, 2022 39.91 40.33 39.53 39.58 2,408,010 +0.03(+0.07%)
Apr 13, 2022 39.18 39.59 38.82 39.55 2,731,566 +0.44(+1.12%)
Apr 12, 2022 38.75 39.51 38.54 39.11 2,856,645 +0.47(+1.21%)
Apr 11, 2022 38.89 38.94 38.40 38.64 2,357,622 -0.20(-0.51%)
Apr 08, 2022 39.11 39.25 38.71 38.84 2,932,131 -0.25(-0.63%)
Apr 07, 2022 38.64 39.22 38.39 39.09 3,304,117 +0.31(+0.81%)
Apr 06, 2022 38.10 39.00 37.85 38.78 4,120,861 +0.50(+1.29%)
Apr 05, 2022 38.18 38.89 38.06 38.28 2,143,348 +0.05(+0.12%)
Apr 04, 2022 38.86 38.98 37.73 38.23 2,646,495 -0.68(-1.74%)
Apr 01, 2022 38.28 38.95 38.25 38.91 2,161,448 +0.78(+2.05%)
Mar 31, 2022 38.94 39.15 38.09 38.13 2,946,533 -0.70(-1.79%)
Mar 30, 2022 38.65 38.83 38.39 38.82 2,932,301 +0.02(+0.05%)
Mar 29, 2022 38.01 38.99 37.92 38.80 3,382,404 +1.13(+3.01%)
Mar 28, 2022 37.29 37.70 37.05 37.67 3,133,140 +0.47(+1.25%)
Mar 25, 2022 36.78 37.21 36.68 37.20 1,244,125 +0.54(+1.48%)
Mar 24, 2022 36.37 36.80 36.19 36.66 2,585,108 +0.42(+1.16%)
Mar 23, 2022 36.73 36.80 36.23 36.24 1,934,089 -0.55(-1.50%)
Mar 22, 2022 37.38 37.43 36.59 36.79 2,443,139 -0.53(-1.43%)
Mar 21, 2022 37.54 37.86 37.10 37.33 3,595,486 -0.32(-0.86%)
Mar 18, 2022 37.31 37.76 37.22 37.65 5,205,512 +0.30(+0.82%)
Mar 17, 2022 36.82 37.62 36.78 37.35 2,381,862 +0.56(+1.53%)
Mar 16, 2022 36.73 37.24 36.05 36.78 2,904,613 +0.23(+0.63%)
Mar 15, 2022 36.38 36.71 36.17 36.56 2,180,341 +0.46(+1.27%)
Mar 14, 2022 36.63 36.97 36.00 36.10 1,594,091 -0.42(-1.15%)
Mar 11, 2022 37.16 37.50 36.37 36.52 2,675,231 -0.61(-1.63%)
Mar 10, 2022 36.94 37.23 36.81 37.12 2,840,801 -0.16(-0.43%)
Mar 09, 2022 37.67 37.73 37.07 37.29 3,181,249 +0.13(+0.36%)
Mar 08, 2022 37.07 37.97 36.90 37.15 3,783,786 +0.11(+0.31%)
Mar 07, 2022 37.41 37.93 37.04 37.04 3,350,390 -0.30(-0.81%)
Mar 04, 2022 36.42 37.36 36.15 37.34 2,338,906 +0.66(+1.81%)
Mar 03, 2022 36.73 36.88 36.23 36.68 2,152,190 +0.18(+0.49%)
Mar 02, 2022 35.78 36.63 35.72 36.50 2,203,841 +0.93(+2.61%)
Mar 01, 2022 35.92 36.26 35.23 35.57 2,681,993 -0.46(-1.29%)
Feb 28, 2022 36.45 36.66 35.75 36.03 3,387,728 -0.64(-1.76%)
Feb 25, 2022 35.91 36.95 36.24 36.68 2,429,446 +0.86(+2.41%)
Feb 24, 2022 34.60 35.86 34.55 35.82 2,817,157 +0.52(+1.48%)
Feb 23, 2022 35.96 36.29 35.26 35.30 1,816,294 -0.50(-1.40%)
Feb 22, 2022 35.60 36.14 35.46 35.80 1,774,002 +0.02(+0.05%)
Feb 18, 2022 35.78 0 +0.06(+0.16%)
Feb 17, 2022 36.26 36.43 35.58 35.72 2,294,746 -0.63(-1.72%)
Feb 16, 2022 36.94 36.95 36.02 36.35 3,785,832 -0.46(-1.26%)
Feb 15, 2022 36.85 37.11 36.73 36.81 1,637,116 +0.31(+0.86%)
Feb 14, 2022 36.87 37.11 36.22 36.50 1,974,998 -0.26(-0.70%)
Feb 11, 2022 36.93 37.11 36.37 36.76 1,415,725 +0.00(+0.00%)
Feb 10, 2022 36.81 37.53 36.59 36.76 1,280,652 -0.69(-1.85%)
Feb 09, 2022 36.87 37.47 36.77 37.45 1,591,156 +0.93(+2.54%)
Feb 08, 2022 36.82 37.21 36.44 36.52 1,823,638 -0.36(-0.98%)
Feb 07, 2022 37.34 37.52 36.80 36.88 1,376,449 -0.43(-1.14%)
Feb 04, 2022 37.23 37.67 36.76 37.31 3,349,516 -0.06(-0.15%)
Feb 03, 2022 37.22 37.36 1,652,819 -0.14(-0.38%)
Feb 02, 2022 37.02 37.52 36.96 37.50 2,335,260 +0.54(+1.46%)
Feb 01, 2022 37.20 37.33 36.76 36.96 2,225,240 -0.13(-0.36%)
Jan 31, 2022 36.38 37.13 37.10 2,542,107 +0.77(+2.11%)
Jan 28, 2022 35.19 36.34 34.76 36.33 2,542,523 +1.14(+3.23%)
Jan 27, 2022 36.04 36.34 34.83 35.19 4,618,349 -0.80(-2.21%)
Jan 26, 2022 36.61 37.03 35.86 35.99 3,990,575 -0.51(-1.40%)
Jan 25, 2022 36.47 36.82 35.97 36.50 4,123,979 -0.39(-1.05%)
Jan 24, 2022 36.81 37.12 35.81 36.89 4,146,491 -0.44(-1.17%)
Jan 21, 2022 37.33 37.72 37.08 37.32 4,424,508 +0.03(+0.08%)
Jan 20, 2022 37.82 38.37 37.18 37.30 14,730,781 -1.77(-4.54%)
Jan 19, 2022 39.55 39.90 39.07 39.07 1,705,517 -0.30(-0.77%)
Jan 18, 2022 39.46 39.59 39.03 39.37 2,365,627 -0.21(-0.53%)
Jan 14, 2022 39.58 0 -0.22(-0.55%)
Jan 13, 2022 39.89 40.12 39.73 39.80 3,846,141 +0.06(+0.14%)
Jan 12, 2022 39.47 39.94 39.44 39.74 1,056,833 +0.19(+0.48%)
Jan 11, 2022 39.14 39.66 38.67 39.55 1,808,610 +0.59(+1.51%)
Jan 10, 2022 39.01 39.13 38.58 38.96 1,380,914 -0.27(-0.70%)
Jan 07, 2022 39.96 40.22 39.09 39.24 1,727,839 -0.82(-2.06%)
Jan 06, 2022 40.17 40.49 39.86 40.06 1,455,496 -0.09(-0.21%)
Jan 05, 2022 40.97 41.22 40.14 40.15 1,300,638 -0.95(-2.31%)
Jan 04, 2022 41.02 41.47 40.76 41.10 1,526,325 +0.15(+0.37%)
Jan 03, 2022 41.42 41.57 40.10 40.95 2,374,039 -0.40(-0.96%)
Dec 31, 2021 41.42 41.78 41.30 41.34 1,216,449 +0.06(+0.14%)
Dec 30, 2021 41.19 41.54 41.19 41.29 1,022,769 +0.04(+0.09%)
Dec 29, 2021 40.85 41.33 40.58 41.25 2,110,038 +0.51(+1.26%)
Dec 28, 2021 40.66 40.91 40.48 40.74 750,454 +0.01(+0.02%)
Dec 27, 2021 40.29 40.73 40.17 40.73 725,289 +0.46(+1.15%)
Dec 23, 2021 40.52 40.71 40.05 40.26 988,129 -0.07(-0.16%)
Dec 22, 2021 39.86 40.46 39.77 40.33 1,361,256 +0.67(+1.70%)
Dec 21, 2021 39.59 39.92 39.40 39.66 1,078,392 +0.32(+0.82%)
Dec 20, 2021 39.06 39.50 38.91 39.33 1,415,671 -0.12(-0.31%)
Dec 17, 2021 39.65 39.89 39.27 39.46 2,708,066 +0.00(+0.00%)
Dec 16, 2021 39.86 39.91 39.19 39.46 1,206,188 -0.37(-0.93%)
Dec 15, 2021 38.93 39.83 38.93 39.83 1,560,301 +0.88(+2.26%)
Dec 14, 2021 39.87 39.93 38.75 38.95 1,526,810 -0.95(-2.38%)
Dec 13, 2021 39.24 40.10 39.19 39.89 1,532,521 +0.69(+1.76%)
Dec 10, 2021 39.54 39.78 39.08 39.20 2,125,377 -0.19(-0.48%)
Dec 09, 2021 39.86 40.05 39.38 39.39 1,197,344 -0.57(-1.42%)
Dec 08, 2021 39.44 40.13 39.24 39.96 1,449,846 +0.60(+1.51%)
Dec 07, 2021 39.43 39.66 39.22 39.36 1,846,303 +0.14(+0.36%)
Dec 06, 2021 38.79 39.63 38.79 39.22 1,536,883 +0.60(+1.54%)
Dec 03, 2021 38.73 38.96 38.29 38.63 1,822,793 +0.07(+0.17%)
Dec 02, 2021 37.56 38.79 37.53 38.56 1,976,248 +1.04(+2.77%)
Dec 01, 2021 38.22 38.88 37.50 37.52 2,042,947 -0.40(-1.05%)
Nov 30, 2021 38.27 38.81 37.92 37.92 3,170,121 -0.53(-1.38%)
Nov 29, 2021 38.51 38.70 38.12 38.45 2,266,586 +0.16(+0.42%)
Nov 26, 2021 38.47 38.73 38.19 38.29 916,284 -0.63(-1.63%)
Nov 24, 2021 38.42 38.97 38.36 38.92 1,050,105 +0.54(+1.40%)
Nov 23, 2021 37.60 38.58 37.46 38.38 1,906,132 +0.77(+2.04%)
Nov 22, 2021 37.78 37.93 37.39 37.61 1,417,180 -0.19(-0.50%)
Nov 19, 2021 38.08 38.20 37.59 37.80 1,363,301 -0.25(-0.65%)
Nov 18, 2021 37.85 38.12 37.93 38.05 1,868,499 +0.34(+0.90%)
Nov 17, 2021 37.36 37.71 36.71 37.71 1,888,424 +0.17(+0.45%)
Nov 16, 2021 37.83 37.96 37.37 37.54 1,430,177 -0.29(-0.78%)
Nov 15, 2021 37.76 37.93 37.57 37.83 1,331,066 +0.07(+0.18%)
Nov 12, 2021 38.21 38.22 37.64 37.77 1,307,297 -0.42(-1.09%)
Nov 11, 2021 38.29 38.29 37.76 38.18 979,532 +0.21(+0.55%)
Nov 10, 2021 38.29 37.97 1,902,905 -0.14(-0.37%)
Nov 09, 2021 37.62 38.13 37.47 38.12 2,256,364 +0.59(+1.56%)
Nov 08, 2021 37.75 38.07 37.20 37.53 1,778,362 -0.18(-0.48%)
Nov 05, 2021 38.26 38.69 37.57 37.71 2,828,682 -0.60(-1.56%)
Nov 04, 2021 38.93 39.02 38.16 38.30 2,408,390 -0.47(-1.22%)
Nov 03, 2021 38.67 38.79 38.11 38.78 2,303,397 +0.34(+0.89%)
Nov 02, 2021 38.70 38.90 38.28 38.44 2,015,554 -0.10(-0.27%)
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.