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 (%)
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%)
Nov 01, 2021 38.52 38.33 37.82 38.54 2,047,236 +0.14(+0.37%)
Oct 29, 2021 38.40 38.84 38.22 38.40 2,233,960 -0.08(-0.20%)
Oct 28, 2021 37.63 38.48 37.55 38.47 2,666,446 +0.83(+2.21%)
Oct 27, 2021 38.63 38.61 37.57 37.64 1,539,613 -0.70(-1.83%)
Oct 26, 2021 38.21 38.50 38.34 936,284 +0.23(+0.60%)
Oct 25, 2021 38.28 38.37 38.05 38.12 1,643,853 -0.07(-0.17%)
Oct 22, 2021 37.95 38.47 37.72 38.18 2,670,191 +0.76(+2.02%)
Oct 21, 2021 37.53 37.57 37.36 37.42 2,798,766 +0.00(+0.00%)
Oct 20, 2021 37.43 37.71 37.32 37.42 1,324,546 +0.07(+0.18%)
Oct 19, 2021 37.72 37.77 37.32 37.36 840,675 -0.21(-0.55%)
Oct 18, 2021 36.79 37.77 36.68 37.57 1,642,514 +0.59(+1.59%)
Oct 15, 2021 37.69 37.70 36.71 36.98 1,461,367 -0.55(-1.46%)
Oct 14, 2021 37.43 37.66 37.37 37.53 1,014,072 +0.34(+0.92%)
Oct 13, 2021 36.76 37.25 36.56 37.19 1,547,807 +0.53(+1.44%)
Oct 12, 2021 36.33 36.77 36.22 36.66 1,042,995 +0.44(+1.20%)
Oct 11, 2021 36.13 36.38 35.95 36.22 798,876 +0.09(+0.26%)
Oct 08, 2021 36.55 36.60 36.13 36.13 1,645,528 -0.40(-1.09%)
Oct 07, 2021 36.80 36.90 36.40 36.53 1,660,509 -0.06(-0.15%)
Oct 06, 2021 36.02 36.66 35.71 36.58 1,535,397 +0.35(+0.97%)
Oct 05, 2021 36.46 36.49 36.02 36.23 1,278,649 -0.10(-0.29%)
Oct 04, 2021 36.30 36.60 36.14 36.34 1,710,829 -0.15(-0.41%)
Oct 01, 2021 36.28 36.81 36.08 36.49 1,806,912 +0.44(+1.21%)
Sep 30, 2021 37.03 37.03 36.04 36.05 2,172,015 -0.78(-2.13%)
Sep 29, 2021 36.56 37.01 36.48 36.84 1,580,162 +0.47(+1.30%)
Sep 28, 2021 35.91 36.54 35.83 36.37 2,930,060 -0.03(-0.08%)
Sep 27, 2021 37.18 37.50 36.37 36.39 1,884,316 -0.87(-2.33%)
Sep 24, 2021 37.45 37.54 37.03 37.26 2,065,769 -0.55(-1.45%)
Sep 23, 2021 37.98 38.38 37.81 37.81 1,777,270 -0.26(-0.67%)
Sep 22, 2021 38.08 38.35 37.88 38.07 2,150,213 +0.27(+0.73%)
Sep 21, 2021 37.90 38.21 37.78 37.79 1,168,970 +0.17(+0.45%)
Sep 20, 2021 37.34 37.70 36.83 37.62 2,270,464 +0.24(+0.63%)
Sep 17, 2021 38.07 38.58 37.40 37.39 3,726,723 -0.74(-1.93%)
Sep 16, 2021 38.23 38.42 37.92 38.12 2,267,375 -0.17(-0.44%)
Sep 15, 2021 38.46 38.68 38.20 38.29 2,022,429 -0.04(-0.10%)
Sep 14, 2021 38.59 38.72 38.22 38.33 2,103,905 -0.15(-0.39%)
Sep 13, 2021 38.59 39.03 38.37 38.48 1,729,614 +0.17(+0.44%)
Sep 10, 2021 38.81 38.93 38.30 38.31 1,677,058 -0.46(-1.19%)
Sep 09, 2021 39.33 39.43 38.77 38.78 1,857,989 -0.74(-1.86%)
Sep 08, 2021 38.92 39.89 38.90 39.51 1,741,133 +0.53(+1.36%)
Sep 07, 2021 40.01 40.10 38.85 38.98 2,320,693 -1.12(-2.80%)
Sep 03, 2021 40.08 40.18 39.37 40.11 2,405,746 -0.08(-0.21%)
Sep 02, 2021 39.91 40.19 39.55 40.19 1,834,837 +0.30(+0.76%)
Sep 01, 2021 39.77 40.05 39.54 39.89 2,209,816 +0.32(+0.81%)
Aug 31, 2021 39.39 39.66 39.03 39.57 3,387,253 +0.09(+0.22%)
Aug 30, 2021 38.45 39.49 38.21 39.48 3,227,475 +1.35(+3.54%)
Aug 27, 2021 38.36 38.51 38.13 38.13 1,390,384 -0.04(-0.10%)
Aug 26, 2021 38.10 38.41 37.94 38.17 1,899,975 +0.12(+0.32%)
Aug 25, 2021 38.08 38.43 38.03 38.05 1,644,389 -0.11(-0.30%)
Aug 24, 2021 38.43 38.55 38.05 38.16 1,256,024 -0.31(-0.81%)
Aug 23, 2021 38.70 39.05 38.40 38.47 1,374,317 -0.29(-0.75%)
Aug 20, 2021 38.47 38.98 38.35 38.77 2,657,984 +0.37(+0.96%)
Aug 19, 2021 38.14 38.56 37.81 38.40 2,669,351 +0.11(+0.30%)
Aug 18, 2021 38.21 38.57 38.09 38.29 2,025,625 +0.03(+0.07%)
Aug 17, 2021 38.65 38.90 38.17 38.26 3,337,228 -0.42(-1.07%)
Aug 16, 2021 38.35 38.78 38.29 38.67 1,840,013 +0.03(+0.07%)
Aug 13, 2021 38.61 38.71 38.36 38.64 921,200 +0.09(+0.22%)
Aug 12, 2021 38.47 38.70 38.37 38.56 1,092,653 +0.19(+0.49%)
Aug 11, 2021 38.73 38.88 38.29 38.37 2,333,346 -0.23(-0.59%)
Aug 10, 2021 39.42 39.42 38.57 38.60 2,911,352 -0.76(-1.94%)
Aug 09, 2021 39.29 39.48 39.28 39.36 1,112,214 -0.27(-0.69%)
Aug 06, 2021 39.88 40.00 39.15 39.64 1,509,764 -0.25(-0.62%)
Aug 05, 2021 39.63 39.96 39.34 39.88 1,437,290 +0.47(+1.20%)
Aug 04, 2021 39.63 39.65 39.27 39.41 900,048 -0.17(-0.43%)
Aug 03, 2021 39.67 39.85 39.34 39.58 1,446,438 -0.10(-0.26%)
Aug 02, 2021 39.82 39.98 39.57 39.68 1,140,992 +0.06(+0.14%)
Jul 30, 2021 39.75 40.20 39.59 39.63 1,682,984 -0.04(-0.10%)
Jul 29, 2021 39.47 39.95 39.39 39.66 1,381,770 +0.24(+0.60%)
Jul 28, 2021 39.75 39.78 39.35 39.43 1,284,135 -0.33(-0.83%)
Jul 27, 2021 39.49 39.85 39.40 39.76 1,197,192 +0.27(+0.69%)
Jul 26, 2021 39.56 39.75 39.30 39.48 1,349,984 -0.17(-0.43%)
Jul 23, 2021 39.03 39.71 39.03 39.65 1,095,496 +0.70(+1.79%)
Jul 22, 2021 39.15 39.37 38.90 38.96 2,182,959 -0.21(-0.53%)
Jul 21, 2021 39.50 39.69 39.08 39.16 2,804,357 -0.35(-0.88%)
Jul 20, 2021 38.72 39.86 38.60 39.51 2,457,705 +0.95(+2.47%)
Jul 19, 2021 39.07 39.15 38.32 38.56 1,669,052 -0.75(-1.90%)
Jul 16, 2021 39.18 39.68 39.17 39.30 2,526,362 +0.10(+0.26%)
Jul 15, 2021 39.03 39.39 38.84 39.20 2,696,232 +0.21(+0.53%)
Jul 14, 2021 38.56 39.04 38.56 38.99 1,237,323 +0.32(+0.83%)
Jul 13, 2021 38.87 39.02 38.61 38.67 1,304,625 -0.31(-0.80%)
Jul 12, 2021 38.96 39.19 38.76 38.98 1,404,237 +0.08(+0.19%)
Jul 09, 2021 38.22 38.94 38.02 38.91 1,920,715 +0.88(+2.31%)
Jul 08, 2021 37.83 38.29 37.62 38.03 1,703,017 -0.06(-0.15%)
Jul 07, 2021 37.93 38.33 37.68 38.09 1,467,776 +0.26(+0.70%)
Jul 06, 2021 37.24 37.85 36.94 37.82 2,449,601 +0.72(+1.93%)
Jul 02, 2021 36.99 37.18 36.86 37.11 1,273,762 +0.26(+0.72%)
Jul 01, 2021 36.63 37.15 36.52 36.84 1,444,174 +0.19(+0.51%)
Jun 30, 2021 36.97 37.18 36.61 36.65 1,585,080 -0.36(-0.97%)
Jun 29, 2021 37.20 37.30 36.93 37.01 929,091 -0.17(-0.46%)
Jun 28, 2021 37.39 37.46 36.80 37.18 2,047,574 -0.21(-0.55%)
Jun 25, 2021 36.87 37.47 36.82 37.39 2,415,230 +0.52(+1.41%)
Jun 24, 2021 36.96 37.15 36.55 36.87 1,988,511 -0.16(-0.43%)
Jun 23, 2021 36.76 37.16 36.65 37.03 1,240,761 +0.29(+0.80%)
Jun 22, 2021 36.97 37.08 36.74 36.74 1,320,605 -0.26(-0.71%)
Jun 21, 2021 36.40 37.22 36.30 37.00 1,117,152 +0.73(+2.00%)
Jun 18, 2021 36.75 36.79 36.20 36.28 2,522,149 -0.59(-1.61%)
Jun 17, 2021 36.29 36.92 36.29 36.87 1,451,181 +0.58(+1.61%)
Jun 16, 2021 36.61 37.05 36.29 36.29 2,803,129 -0.19(-0.52%)
Jun 15, 2021 36.90 37.02 36.47 36.47 1,071,521 -0.56(-1.50%)
Jun 14, 2021 37.03 37.09 36.77 37.03 997,537 +0.08(+0.20%)
Jun 11, 2021 36.98 37.03 36.71 36.96 1,954,606 +0.01(+0.03%)
Jun 10, 2021 36.51 37.05 36.46 36.95 1,010,213 +0.43(+1.19%)
Jun 09, 2021 36.45 36.65 36.20 36.51 1,530,732 +0.24(+0.65%)
Jun 08, 2021 36.48 36.69 36.25 36.28 2,262,811 -0.13(-0.36%)
Jun 07, 2021 36.35 36.52 36.19 36.41 1,597,715 +0.17(+0.47%)
Jun 04, 2021 36.10 36.25 35.84 36.24 1,543,976 +0.24(+0.68%)
Jun 03, 2021 36.27 36.33 35.96 36.00 1,516,549 -0.35(-0.96%)
Jun 02, 2021 36.38 36.55 36.09 36.34 2,122,731 +0.11(+0.31%)
Jun 01, 2021 35.84 36.23 35.55 36.23 2,815,869 +0.40(+1.13%)
May 28, 2021 35.26 35.84 35.08 35.83 2,510,707 +0.74(+2.12%)
May 27, 2021 35.37 35.62 35.06 35.08 2,211,375 -0.26(-0.75%)
May 26, 2021 35.41 35.60 35.28 35.35 2,938,722 -0.06(-0.16%)
May 25, 2021 35.93 36.01 35.34 35.40 3,222,955 -0.47(-1.31%)
May 24, 2021 35.36 35.98 35.21 35.87 3,510,288 +0.82(+2.34%)
May 21, 2021 35.52 35.84 34.89 35.05 8,557,206 -0.78(-2.18%)
May 20, 2021 35.17 35.89 35.06 35.84 1,368,633 +0.68(+1.93%)
May 19, 2021 35.06 35.38 34.92 35.16 2,892,099 -0.19(-0.53%)
May 18, 2021 35.48 35.92 35.33 35.35 2,077,234 -0.06(-0.16%)
May 17, 2021 35.23 35.58 34.97 35.40 1,977,554 +0.29(+0.83%)
May 14, 2021 34.80 35.30 34.71 35.11 1,841,841 +0.48(+1.39%)
May 13, 2021 34.00 34.95 33.98 34.63 2,124,361 +0.74(+2.19%)
May 12, 2021 34.91 35.05 33.77 33.89 1,666,880 -1.04(-2.99%)
May 11, 2021 34.52 35.01 34.30 34.93 2,799,553 +0.14(+0.41%)
May 10, 2021 35.33 35.51 34.60 34.79 1,787,603 -0.41(-1.18%)
May 07, 2021 34.75 35.22 34.52 35.21 1,421,727 +0.62(+1.80%)
May 06, 2021 34.32 34.83 34.24 34.58 1,830,106 +0.37(+1.07%)
May 05, 2021 34.29 34.45 33.81 34.22 2,469,320 -0.18(-0.52%)
May 04, 2021 34.60 34.82 34.25 34.40 1,543,376 -0.24(-0.68%)
May 03, 2021 34.89 34.93 34.57 34.63 1,703,694 -0.23(-0.65%)
Apr 30, 2021 34.57 34.97 34.41 34.86 1,615,721 +0.21(+0.60%)
Apr 29, 2021 34.31 34.72 34.25 34.65 1,680,186 +0.49(+1.43%)
Apr 28, 2021 33.97 34.40 33.97 34.16 1,991,978 +0.25(+0.75%)
Apr 27, 2021 33.99 34.05 33.65 33.91 1,314,806 +0.05(+0.14%)
Apr 26, 2021 33.71 33.98 33.71 33.86 1,610,462 +0.30(+0.90%)
Apr 23, 2021 33.57 33.69 33.39 33.56 1,074,845 +0.08(+0.22%)
Apr 22, 2021 33.51 33.82 33.37 33.48 1,370,000 -0.02(-0.06%)
Apr 21, 2021 33.54 33.73 33.36 33.50 862,969 +0.06(+0.17%)
Apr 20, 2021 33.25 33.66 33.15 33.45 2,037,864 +0.23(+0.68%)
Apr 19, 2021 32.68 33.23 32.68 33.22 2,247,871 +0.63(+1.93%)
Apr 16, 2021 32.63 32.67 32.28 32.59 3,576,370 +0.10(+0.32%)
Apr 15, 2021 32.39 32.65 32.35 32.49 2,742,202 +0.21(+0.64%)
Apr 14, 2021 32.55 32.72 32.23 32.28 1,167,830 -0.14(-0.44%)
Apr 13, 2021 32.42 32.48 32.19 32.42 1,462,801 +0.19(+0.58%)
Apr 12, 2021 32.17 32.37 31.97 32.23 1,540,984 +0.06(+0.18%)
Apr 09, 2021 32.17 32.43 32.02 32.17 969,857 -0.01(-0.03%)
Apr 08, 2021 32.25 32.43 32.10 32.18 1,699,005 +0.00(+0.00%)
Apr 07, 2021 32.40 32.47 31.99 32.18 1,815,051 -0.13(-0.41%)
Apr 06, 2021 31.68 32.32 31.68 32.32 1,728,882 +0.53(+1.66%)
Apr 05, 2021 32.37 32.42 31.61 31.79 2,238,001 -0.42(-1.31%)
Apr 01, 2021 31.56 32.22 31.49 32.21 1,519,553 +0.84(+2.67%)
Mar 31, 2021 31.86 31.88 31.34 31.38 2,371,335 -0.30(-0.95%)
Mar 30, 2021 31.54 31.78 31.38 31.68 1,148,658 +0.16(+0.51%)
Mar 29, 2021 31.86 31.92 31.29 31.52 1,762,505 -0.41(-1.30%)
Mar 26, 2021 31.12 31.96 30.98 31.93 1,517,853 +0.81(+2.60%)
Mar 25, 2021 30.58 31.20 30.25 31.12 1,102,364 +0.48(+1.57%)
Mar 24, 2021 30.90 31.19 30.62 30.64 1,194,884 -0.27(-0.88%)
Mar 23, 2021 30.90 31.14 30.66 30.91 1,598,990 +0.05(+0.15%)
Mar 22, 2021 30.08 31.28 30.08 30.87 1,621,894 +0.68(+2.24%)
Mar 19, 2021 30.61 30.69 30.17 30.19 2,129,075 -0.24(-0.77%)
Mar 18, 2021 30.49 30.54 30.02 30.42 1,635,678 -0.10(-0.34%)
Mar 17, 2021 30.55 30.62 29.99 30.53 1,286,469 -0.08(-0.25%)
Mar 16, 2021 30.64 30.85 30.37 30.60 1,117,397 -0.05(-0.15%)
Mar 15, 2021 30.29 30.88 30.16 30.65 1,298,166 +0.35(+1.15%)
Mar 12, 2021 29.35 30.31 29.33 30.30 2,069,781 +0.97(+3.30%)
Mar 11, 2021 28.77 29.46 28.71 29.33 2,984,341 +0.53(+1.86%)
Mar 10, 2021 28.53 29.01 28.31 28.80 1,253,891 +0.46(+1.62%)
Mar 09, 2021 28.03 28.85 28.03 28.34 1,345,393 +0.54(+1.96%)
Mar 08, 2021 28.01 28.42 27.77 27.79 1,868,435 -0.14(-0.50%)
Mar 05, 2021 27.75 28.01 26.86 27.94 3,613,002 +0.36(+1.29%)
Mar 04, 2021 27.98 28.34 27.54 27.58 2,840,305 -0.24(-0.88%)
Mar 03, 2021 28.55 28.67 27.79 27.82 2,104,233 -0.68(-2.40%)
Mar 02, 2021 28.44 28.89 28.35 28.51 2,187,717 -0.21(-0.72%)
Mar 01, 2021 29.65 29.96 28.57 28.71 3,324,402 -0.50(-1.70%)
Feb 26, 2021 29.90 29.90 29.17 29.21 2,664,552 -0.59(-1.98%)
Feb 25, 2021 29.74 30.37 29.64 29.80 1,904,903 +0.07(+0.22%)
Feb 24, 2021 29.69 29.95 29.37 29.74 2,262,468 +0.05(+0.16%)
Feb 23, 2021 29.15 29.78 29.06 29.69 1,358,439 +0.55(+1.90%)
Feb 22, 2021 29.22 29.23 28.57 29.14 1,393,431 -0.25(-0.86%)
Feb 19, 2021 29.14 29.69 29.13 29.39 1,021,687 +0.39(+1.36%)
Feb 18, 2021 29.61 29.69 29.00 29.00 1,354,742 -0.63(-2.12%)
Feb 17, 2021 30.09 30.22 29.48 29.62 1,467,177 -0.57(-1.89%)
Feb 16, 2021 30.48 30.49 29.92 30.20 922,483 -0.27(-0.89%)
Feb 12, 2021 30.27 30.52 30.04 30.47 1,183,617 +0.09(+0.31%)
Feb 11, 2021 29.50 30.43 29.45 30.37 2,089,639 +0.85(+2.89%)
Feb 10, 2021 30.00 30.22 29.34 29.52 1,297,339 -0.25(-0.85%)
Feb 09, 2021 29.49 29.81 29.39 29.77 837,037 +0.34(+1.15%)
Feb 08, 2021 29.00 29.52 28.92 29.44 710,671 +0.41(+1.42%)
Feb 05, 2021 29.20 29.26 28.73 29.02 756,564 -0.02(-0.06%)
Feb 04, 2021 29.03 29.41 28.97 29.04 2,456,165 +0.03(+0.10%)
Feb 03, 2021 29.06 29.17 28.78 29.01 2,890,010 -0.11(-0.39%)
Feb 02, 2021 29.47 29.62 29.01 29.13 1,796,853 -0.32(-1.08%)
Feb 01, 2021 28.52 29.45 28.26 29.45 1,784,998 +1.09(+3.84%)
Jan 29, 2021 28.22 29.00 28.02 28.36 1,785,393 +0.15(+0.53%)
Jan 28, 2021 28.14 28.73 27.94 28.21 1,592,486 +0.08(+0.30%)
Jan 27, 2021 28.70 28.70 27.89 28.12 1,571,103 -0.78(-2.69%)
Jan 26, 2021 28.66 29.02 28.42 28.90 1,216,687 +0.18(+0.62%)
Jan 25, 2021 29.29 29.29 28.62 28.72 1,166,239 -0.52(-1.76%)
Jan 22, 2021 29.20 29.64 29.10 29.24 1,326,679 -0.08(-0.29%)
Jan 21, 2021 29.22 29.32 28.96 29.32 897,631 -0.01(-0.03%)
Jan 20, 2021 28.22 29.48 28.18 29.33 1,523,844 +0.78(+2.73%)
Jan 19, 2021 28.55 28.73 28.20 28.55 1,299,590 +0.19(+0.66%)
Jan 15, 2021 27.68 28.39 27.62 28.37 1,022,646 +0.72(+2.61%)
Jan 14, 2021 27.72 28.01 27.47 27.64 1,269,136 +0.04(+0.14%)
Jan 13, 2021 27.46 27.93 27.41 27.61 1,941,050 +0.12(+0.44%)
Jan 12, 2021 27.57 27.64 27.33 27.48 3,052,607 -0.14(-0.51%)
Jan 11, 2021 27.81 27.89 27.52 27.63 937,894 -0.23(-0.84%)
Jan 08, 2021 28.02 28.25 27.72 27.86 1,517,926 -0.05(-0.17%)
Jan 07, 2021 28.22 28.25 27.81 27.91 2,522,593 -0.38(-1.33%)
Jan 06, 2021 27.79 28.40 27.51 28.28 2,383,534 +0.53(+1.93%)
Jan 05, 2021 27.19 27.90 27.19 27.75 2,807,748 +0.47(+1.72%)
Jan 04, 2021 28.12 28.37 27.19 27.28 2,085,136 -0.86(-3.07%)
Dec 31, 2020 28.14 28.14 28.14 1,365,465 +0.12(+0.44%)
Dec 30, 2020 27.85 28.09 27.85 28.02 1,367,750 +0.15(+0.54%)
Dec 29, 2020 28.05 28.14 27.64 27.87 1,037,120 -0.08(-0.30%)
Dec 28, 2020 27.67 27.97 27.55 27.95 875,441 +0.36(+1.29%)
Dec 24, 2020 27.53 27.69 27.37 27.60 735,620 +0.18(+0.65%)
Dec 23, 2020 28.00 28.16 27.41 27.42 1,586,962 -0.52(-1.88%)
Dec 22, 2020 27.56 27.94 27.41 27.94 1,710,122 +0.32(+1.15%)
Dec 21, 2020 26.91 27.72 26.76 27.63 1,810,442 +0.35(+1.27%)
Dec 18, 2020 28.15 28.15 27.16 27.28 4,126,050 -0.69(-2.48%)
Dec 17, 2020 28.16 28.29 27.73 27.97 1,565,515 -0.09(-0.33%)
Dec 16, 2020 28.19 28.59 27.94 28.07 1,553,520 -0.10(-0.37%)
Dec 15, 2020 27.93 28.17 27.26 28.17 1,936,760 +0.32(+1.14%)
Dec 14, 2020 27.68 28.06 27.66 27.85 2,290,976 +0.22(+0.81%)
Dec 11, 2020 27.07 27.78 27.07 27.63 1,630,238 +0.40(+1.48%)
Dec 10, 2020 27.47 27.50 27.02 27.22 1,531,587 +0.14(+0.52%)
Dec 09, 2020 27.19 27.32 26.62 27.08 1,908,634 -0.08(-0.31%)
Dec 08, 2020 27.64 27.79 27.12 27.17 1,685,413 -0.51(-1.83%)
Dec 07, 2020 27.57 28.00 27.52 27.67 1,037,095 +0.01(+0.03%)
Dec 04, 2020 27.29 27.80 27.29 27.66 1,650,740 +0.64(+2.36%)
Dec 03, 2020 26.78 27.20 26.69 27.03 2,378,182 +0.06(+0.21%)
Dec 02, 2020 27.22 27.59 26.89 26.97 2,054,997 -0.23(-0.86%)
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.