Skip to main content

American Homes 4 Rent (NY: AMH )

36.81 +0.56 (+1.54%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 24.02 24.09 23.93 24.07 1,436,621 +0.09(+0.39%)
Sep 27, 2019 24.05 24.14 23.85 23.97 1,018,305 -0.06(-0.23%)
Sep 26, 2019 23.95 24.20 23.95 24.03 1,233,203 +0.16(+0.66%)
Sep 25, 2019 23.81 23.94 23.66 23.87 2,051,899 +0.07(+0.31%)
Sep 24, 2019 23.65 23.94 23.64 23.80 1,415,227 +0.20(+0.87%)
Sep 23, 2019 23.52 23.76 23.52 23.59 2,417,190 +0.05(+0.20%)
Sep 20, 2019 23.58 23.68 23.44 23.55 3,133,338 +0.06(+0.24%)
Sep 19, 2019 23.19 23.57 23.19 23.49 1,355,282 +0.30(+1.28%)
Sep 18, 2019 23.46 23.47 23.03 23.19 3,523,594 -0.17(-0.72%)
Sep 17, 2019 23.10 23.40 23.10 23.36 2,618,813 +0.33(+1.41%)
Sep 16, 2019 22.66 23.05 22.64 23.04 1,410,183 +0.38(+1.68%)
Sep 13, 2019 22.93 23.08 22.44 22.65 2,761,451 -0.21(-0.93%)
Sep 12, 2019 23.05 23.13 22.72 22.87 1,880,887 +0.06(+0.24%)
Sep 11, 2019 22.63 22.86 22.48 22.81 1,999,051 +0.14(+0.61%)
Sep 10, 2019 22.92 23.02 22.36 22.67 3,309,655 -0.38(-1.65%)
Sep 09, 2019 23.38 23.41 23.01 23.05 2,011,521 -0.37(-1.58%)
Sep 06, 2019 23.58 23.58 23.33 23.42 2,349,375 -0.10(-0.43%)
Sep 05, 2019 23.70 23.74 23.38 23.53 3,445,926 -0.20(-0.86%)
Sep 04, 2019 23.95 24.02 23.63 23.73 2,034,068 -0.10(-0.43%)
Sep 03, 2019 23.68 23.96 23.66 23.83 1,533,797 +0.10(+0.43%)
Aug 30, 2019 23.75 23.79 23.54 23.73 2,239,856 +0.01(+0.04%)
Aug 29, 2019 23.73 23.83 23.64 23.72 1,756,785 +0.07(+0.31%)
Aug 28, 2019 23.51 23.67 23.46 23.65 1,429,306 +0.11(+0.47%)
Aug 27, 2019 23.76 23.77 23.52 23.54 1,574,031 -0.09(-0.39%)
Aug 26, 2019 23.54 23.71 23.42 23.63 1,853,897 +0.20(+0.87%)
Aug 23, 2019 23.83 23.92 23.39 23.42 2,369,425 -0.37(-1.56%)
Aug 22, 2019 23.45 23.92 23.41 23.80 2,424,708 +0.38(+1.62%)
Aug 21, 2019 23.34 23.45 23.23 23.41 1,614,200 +0.12(+0.52%)
Aug 20, 2019 23.51 23.52 23.27 23.29 1,128,275 -0.11(-0.48%)
Aug 19, 2019 23.24 23.45 23.08 23.41 795,413 +0.30(+1.28%)
Aug 16, 2019 22.89 23.28 22.85 23.11 3,658,860 +0.24(+1.05%)
Aug 15, 2019 22.57 22.96 22.52 22.87 1,953,314 +0.38(+1.69%)
Aug 14, 2019 22.66 22.78 22.45 22.49 1,823,310 -0.27(-1.18%)
Aug 13, 2019 22.79 22.85 22.50 22.76 1,085,923 -0.05(-0.20%)
Aug 12, 2019 23.03 23.06 22.73 22.80 1,337,581 -0.18(-0.77%)
Aug 09, 2019 22.99 23.09 22.77 22.98 1,388,282 -0.06(-0.28%)
Aug 08, 2019 22.72 23.09 22.53 23.04 1,549,423 +0.45(+1.97%)
Aug 07, 2019 22.50 22.80 22.20 22.60 2,012,408 +0.14(+0.62%)
Aug 06, 2019 22.32 22.63 22.15 22.46 3,004,231 +0.20(+0.92%)
Aug 05, 2019 22.39 22.42 22.03 22.26 2,990,998 -0.20(-0.91%)
Aug 02, 2019 22.53 22.62 22.42 22.46 1,456,839 -0.04(-0.16%)
Aug 01, 2019 22.33 22.71 22.20 22.50 2,314,483 +0.04(+0.17%)
Jul 31, 2019 23.08 23.28 22.39 22.46 5,089,687 -0.58(-2.50%)
Jul 30, 2019 23.17 23.50 22.97 23.03 4,557,918 -0.34(-1.47%)
Jul 29, 2019 23.26 23.46 23.22 23.38 1,491,819 +0.21(+0.92%)
Jul 26, 2019 23.20 23.27 23.06 23.16 2,555,586 +0.06(+0.24%)
Jul 25, 2019 23.27 23.38 23.09 23.11 1,428,893 -0.13(-0.56%)
Jul 24, 2019 23.43 23.43 23.08 23.24 3,220,226 -0.10(-0.44%)
Jul 23, 2019 23.14 23.44 23.01 23.34 1,340,969 +0.28(+1.21%)
Jul 22, 2019 23.10 23.20 22.94 23.06 1,245,563 -0.02(-0.08%)
Jul 19, 2019 23.58 23.65 23.07 23.08 1,474,086 -0.49(-2.09%)
Jul 18, 2019 23.58 23.63 23.42 23.57 1,275,789 +0.01(+0.04%)
Jul 17, 2019 23.77 23.80 23.39 23.56 1,208,264 -0.12(-0.51%)
Jul 16, 2019 23.78 23.88 23.67 23.68 1,627,959 -0.17(-0.70%)
Jul 15, 2019 23.67 23.94 23.63 23.85 1,899,595 +0.22(+0.94%)
Jul 12, 2019 23.48 23.73 23.42 23.63 1,327,378 +0.15(+0.63%)
Jul 11, 2019 24.12 24.12 23.38 23.48 2,448,778 -0.53(-2.20%)
Jul 10, 2019 23.71 24.05 23.67 24.01 2,120,305 +0.37(+1.57%)
Jul 09, 2019 23.36 23.64 23.36 23.64 1,538,698 +0.23(+0.99%)
Jul 08, 2019 23.28 23.48 23.24 23.41 1,386,370 +0.10(+0.44%)
Jul 05, 2019 23.10 23.37 22.83 23.30 1,892,867 +0.08(+0.36%)
Jul 03, 2019 23.08 23.27 23.04 23.22 1,534,343 +0.19(+0.85%)
Jul 02, 2019 22.73 23.08 22.65 23.03 1,908,797 +0.37(+1.64%)
Jul 01, 2019 22.77 22.83 22.33 22.65 1,367,285 +0.10(+0.45%)
Jun 28, 2019 22.40 22.77 22.39 22.55 4,551,288 +0.16(+0.70%)
Jun 27, 2019 22.35 22.49 22.33 22.39 1,325,428 +0.16(+0.71%)
Jun 26, 2019 22.55 22.57 22.13 22.24 1,913,401 -0.35(-1.56%)
Jun 25, 2019 22.93 23.07 22.58 22.59 1,795,184 -0.38(-1.66%)
Jun 24, 2019 23.25 23.29 22.97 22.97 1,364,614 -0.21(-0.92%)
Jun 21, 2019 23.48 23.48 23.08 23.18 2,464,715 -0.35(-1.50%)
Jun 20, 2019 23.51 23.66 23.38 23.54 2,011,919 +0.15(+0.63%)
Jun 19, 2019 23.14 23.46 23.10 23.39 3,047,818 +0.21(+0.92%)
Jun 18, 2019 23.25 23.40 23.04 23.17 2,056,626 +0.00(+0.00%)
Jun 17, 2019 22.93 23.19 22.93 23.17 1,502,864 +0.24(+1.05%)
Jun 14, 2019 23.01 23.05 22.90 22.93 1,312,502 -0.07(-0.32%)
Jun 13, 2019 22.85 23.01 22.81 23.01 1,025,169 +0.14(+0.61%)
Jun 12, 2019 22.87 23.02 22.83 22.87 2,055,105 -0.02(-0.08%)
Jun 11, 2019 22.80 23.03 22.73 22.89 2,101,148 -0.07(-0.32%)
Jun 10, 2019 22.98 23.07 22.82 22.96 1,751,705 +0.01(+0.04%)
Jun 07, 2019 23.12 23.16 22.90 22.95 1,302,635 -0.08(-0.36%)
Jun 06, 2019 23.10 23.12 22.82 23.03 1,637,535 -0.01(-0.04%)
Jun 05, 2019 22.65 23.08 22.64 23.04 1,628,327 +0.42(+1.84%)
Jun 04, 2019 22.65 22.69 22.34 22.63 1,653,615 +0.04(+0.16%)
Jun 03, 2019 22.70 22.72 22.31 22.59 3,075,770 -0.01(-0.04%)
May 31, 2019 22.22 22.72 22.22 22.60 2,167,602 +0.27(+1.20%)
May 30, 2019 22.36 22.47 22.21 22.33 1,434,386 +0.08(+0.37%)
May 29, 2019 22.21 22.35 22.12 22.25 2,886,760 -0.04(-0.17%)
May 28, 2019 22.68 22.72 22.28 22.28 1,711,942 -0.31(-1.35%)
May 24, 2019 22.45 22.65 22.41 22.59 1,072,027 +0.19(+0.87%)
May 23, 2019 22.40 22.40 22.26 22.40 1,783,582 +0.00(+0.00%)
May 22, 2019 22.30 22.45 22.24 22.40 1,210,152 +0.09(+0.42%)
May 21, 2019 22.11 22.44 22.11 22.30 1,446,997 +0.24(+1.09%)
May 20, 2019 22.25 22.25 21.95 22.06 1,086,078 -0.19(-0.87%)
May 17, 2019 22.17 22.27 22.02 22.26 1,800,358 +0.05(+0.21%)
May 16, 2019 22.10 22.32 22.05 22.21 1,638,683 +0.11(+0.50%)
May 15, 2019 21.96 22.16 21.86 22.10 1,058,417 +0.14(+0.63%)
May 14, 2019 22.04 22.24 21.88 21.96 3,851,619 -0.10(-0.46%)
May 13, 2019 21.86 22.15 21.79 22.06 2,323,697 +0.04(+0.17%)
May 10, 2019 21.85 22.12 21.78 22.03 2,988,176 +0.14(+0.63%)
May 09, 2019 21.76 22.01 21.59 21.89 3,391,738 +0.10(+0.47%)
May 08, 2019 21.96 22.14 21.76 21.78 2,356,688 -0.12(-0.55%)
May 07, 2019 22.31 22.36 21.78 21.90 5,016,446 -0.46(-2.07%)
May 06, 2019 22.44 22.64 22.34 22.37 1,761,778 -0.11(-0.49%)
May 03, 2019 22.23 22.62 22.01 22.48 1,550,848 +0.25(+1.12%)
May 02, 2019 22.12 22.28 22.07 22.23 3,026,057 +0.12(+0.54%)
May 01, 2019 22.17 22.35 22.08 22.11 2,991,659 -0.09(-0.42%)
Apr 30, 2019 21.93 22.26 21.83 22.20 3,103,600 +0.32(+1.48%)
Apr 29, 2019 22.23 22.30 21.86 21.88 2,829,875 -0.35(-1.58%)
Apr 26, 2019 22.01 22.34 21.93 22.23 4,370,741 +0.31(+1.44%)
Apr 25, 2019 21.77 21.97 21.69 21.91 1,878,127 +0.11(+0.51%)
Apr 24, 2019 21.53 21.84 21.53 21.80 1,124,574 +0.36(+1.68%)
Apr 23, 2019 21.28 21.57 21.18 21.44 1,821,605 +0.22(+1.05%)
Apr 22, 2019 21.53 21.53 21.01 21.22 1,949,585 -0.36(-1.67%)
Apr 18, 2019 21.42 21.69 21.35 21.58 1,340,655 +0.19(+0.91%)
Apr 17, 2019 21.50 21.53 21.18 21.39 1,811,000 -0.09(-0.43%)
Apr 16, 2019 21.84 21.87 21.42 21.48 2,373,622 -0.38(-1.74%)
Apr 15, 2019 21.88 21.95 21.76 21.86 2,845,391 +0.01(+0.04%)
Apr 12, 2019 21.58 21.85 21.41 21.85 2,179,591 +0.28(+1.29%)
Apr 11, 2019 21.51 21.59 21.34 21.57 2,823,242 +0.11(+0.52%)
Apr 10, 2019 21.18 21.47 21.13 21.46 3,315,063 +0.35(+1.67%)
Apr 09, 2019 21.19 21.34 21.06 21.11 2,120,091 -0.13(-0.61%)
Apr 08, 2019 21.29 21.30 21.15 21.24 5,698,723 -0.11(-0.52%)
Apr 05, 2019 21.26 21.37 21.19 21.35 990,046 +0.08(+0.39%)
Apr 04, 2019 21.28 21.29 21.15 21.27 1,880,000 -0.03(-0.13%)
Apr 03, 2019 21.28 21.44 21.20 21.29 1,255,827 -0.02(-0.09%)
Apr 02, 2019 21.16 21.36 20.94 21.31 1,441,991 +0.19(+0.88%)
Apr 01, 2019 21.04 21.16 20.74 21.13 1,405,974 +0.09(+0.44%)
Mar 29, 2019 21.17 21.18 21.01 21.03 1,933,538 -0.10(-0.48%)
Mar 28, 2019 20.88 21.15 20.85 21.14 1,398,902 +0.27(+1.29%)
Mar 27, 2019 21.03 21.09 20.83 20.87 1,041,330 -0.22(-1.05%)
Mar 26, 2019 20.90 21.09 20.90 21.09 2,255,428 +0.19(+0.93%)
Mar 25, 2019 20.90 21.02 20.75 20.90 2,048,322 -0.02(-0.09%)
Mar 22, 2019 21.10 21.21 20.86 20.91 1,650,220 -0.16(-0.75%)
Mar 21, 2019 20.52 21.08 20.44 21.07 2,181,373 +0.49(+2.38%)
Mar 20, 2019 20.78 20.89 20.44 20.58 3,275,300 -0.23(-1.11%)
Mar 19, 2019 20.99 21.04 20.73 20.81 1,264,107 -0.13(-0.62%)
Mar 18, 2019 21.07 21.18 20.82 20.94 2,433,114 -0.13(-0.62%)
Mar 15, 2019 21.01 21.10 20.87 21.07 2,604,082 +0.04(+0.18%)
Mar 14, 2019 20.95 21.05 20.93 21.03 2,793,410 +0.08(+0.40%)
Mar 13, 2019 20.84 20.98 20.83 20.95 2,275,713 +0.18(+0.89%)
Mar 12, 2019 20.66 20.78 20.54 20.77 2,170,708 +0.14(+0.67%)
Mar 11, 2019 20.46 20.63 20.36 20.63 1,566,972 +0.22(+1.09%)
Mar 08, 2019 20.28 20.44 20.23 20.41 1,380,423 +0.08(+0.41%)
Mar 07, 2019 20.30 20.58 20.27 20.32 2,357,272 +0.01(+0.05%)
Mar 06, 2019 20.28 20.50 20.25 20.31 1,604,736 -0.03(-0.14%)
Mar 05, 2019 20.22 20.42 20.19 20.34 1,202,106 +0.06(+0.27%)
Mar 04, 2019 20.12 20.39 20.07 20.29 2,037,911 +0.18(+0.87%)
Mar 01, 2019 20.18 20.20 19.96 20.11 2,035,670 -0.06(-0.32%)
Feb 28, 2019 20.03 20.46 19.99 20.18 2,366,555 +0.09(+0.46%)
Feb 27, 2019 20.21 20.28 19.94 20.08 2,576,290 -0.17(-0.82%)
Feb 26, 2019 20.26 20.39 20.14 20.25 3,231,374 +0.12(+0.60%)
Feb 25, 2019 20.29 20.47 20.12 20.13 3,163,149 -0.10(-0.50%)
Feb 22, 2019 21.03 21.03 20.23 20.23 4,625,913 -0.83(-3.95%)
Feb 21, 2019 20.89 21.09 20.83 21.06 2,239,316 +0.10(+0.49%)
Feb 20, 2019 21.25 21.25 20.87 20.96 2,583,941 -0.29(-1.35%)
Feb 19, 2019 21.15 21.34 21.15 21.25 1,626,466 +0.03(+0.13%)
Feb 15, 2019 20.96 21.28 20.91 21.22 1,895,917 +0.31(+1.50%)
Feb 14, 2019 21.01 21.08 20.91 20.91 1,917,396 -0.10(-0.48%)
Feb 13, 2019 20.78 21.03 20.78 21.01 2,168,515 +0.16(+0.75%)
Feb 12, 2019 21.01 21.06 20.76 20.85 2,756,077 -0.15(-0.70%)
Feb 11, 2019 21.00 21.18 20.95 21.00 1,579,446 -0.01(-0.04%)
Feb 08, 2019 20.99 21.15 20.92 21.01 1,207,437 -0.01(-0.04%)
Feb 07, 2019 20.84 21.11 20.75 21.02 1,573,928 +0.18(+0.84%)
Feb 06, 2019 21.11 21.15 20.79 20.84 1,926,261 -0.27(-1.27%)
Feb 05, 2019 20.83 21.13 20.73 21.11 2,798,786 +0.30(+1.42%)
Feb 04, 2019 20.44 20.87 20.37 20.81 2,394,557 +0.35(+1.72%)
Feb 01, 2019 20.44 20.58 20.22 20.46 2,960,679 +0.04(+0.18%)
Jan 31, 2019 20.18 20.44 20.12 20.42 5,282,709 +0.19(+0.96%)
Jan 30, 2019 20.32 20.61 20.18 20.23 3,069,246 -0.06(-0.27%)
Jan 29, 2019 20.15 20.38 20.11 20.29 1,675,969 +0.18(+0.87%)
Jan 28, 2019 19.82 20.13 19.80 20.11 2,387,693 +0.26(+1.30%)
Jan 25, 2019 19.54 19.86 19.54 19.85 2,027,226 +0.36(+1.85%)
Jan 24, 2019 19.50 19.61 19.38 19.49 2,651,102 -0.04(-0.19%)
Jan 23, 2019 19.69 19.69 19.38 19.53 3,446,119 -0.12(-0.61%)
Jan 22, 2019 19.79 19.83 19.52 19.65 1,680,301 -0.16(-0.79%)
Jan 18, 2019 19.80 19.89 19.63 19.81 1,246,191 +0.06(+0.33%)
Jan 17, 2019 19.62 19.82 19.62 19.74 1,828,801 +0.15(+0.75%)
Jan 16, 2019 19.32 19.62 19.31 19.59 1,714,721 +0.30(+1.53%)
Jan 15, 2019 19.11 19.31 19.04 19.30 1,629,817 +0.23(+1.21%)
Jan 14, 2019 19.18 19.31 18.96 19.07 3,853,893 -0.13(-0.67%)
Jan 11, 2019 18.88 19.22 18.81 19.20 3,594,276 +0.28(+1.46%)
Jan 10, 2019 18.55 18.93 18.44 18.92 1,985,515 +0.38(+2.04%)
Jan 09, 2019 18.61 18.62 18.38 18.54 1,846,004 -0.02(-0.10%)
Jan 08, 2019 18.33 18.60 18.24 18.56 2,684,693 +0.35(+1.93%)
Jan 07, 2019 18.19 18.43 18.12 18.21 1,531,878 +0.05(+0.25%)
Jan 04, 2019 18.29 18.29 18.02 18.16 3,434,496 -0.04(-0.20%)
Jan 03, 2019 18.03 18.31 17.86 18.20 2,220,872 +0.21(+1.18%)
Jan 02, 2019 18.23 18.24 17.88 17.99 2,688,144 -0.35(-1.91%)
Dec 31, 2018 18.26 18.34 17.99 18.34 1,476,118 +0.09(+0.51%)
Dec 28, 2018 18.54 18.57 18.10 18.24 2,435,531 -0.14(-0.75%)
Dec 27, 2018 18.03 18.38 17.83 18.38 2,323,774 +0.18(+0.96%)
Dec 26, 2018 17.59 18.22 17.42 18.21 2,736,138 +0.63(+3.56%)
Dec 24, 2018 17.96 17.99 17.45 17.58 1,919,166 -0.41(-2.25%)
Dec 21, 2018 18.36 18.77 17.94 17.99 2,533,421 -0.37(-2.01%)
Dec 20, 2018 18.49 18.59 18.21 18.36 1,633,806 -0.13(-0.70%)
Dec 19, 2018 18.61 18.69 18.36 18.48 1,623,098 -0.10(-0.55%)
Dec 18, 2018 18.59 18.79 18.44 18.59 1,774,182 +0.06(+0.35%)
Dec 17, 2018 18.98 19.47 18.51 18.52 3,439,314 -0.48(-2.52%)
Dec 14, 2018 18.87 19.04 18.78 19.00 1,035,876 +0.04(+0.19%)
Dec 13, 2018 18.89 19.18 18.89 18.96 1,031,607 +0.10(+0.54%)
Dec 12, 2018 19.25 19.29 18.77 18.86 1,469,836 -0.29(-1.49%)
Dec 11, 2018 19.28 19.39 19.15 19.15 900,875 -0.07(-0.38%)
Dec 10, 2018 19.31 19.32 18.95 19.22 1,621,209 -0.07(-0.38%)
Dec 07, 2018 19.40 19.65 19.21 19.30 1,805,214 -0.11(-0.57%)
Dec 06, 2018 18.92 19.42 18.62 19.41 2,846,704 +0.33(+1.74%)
Dec 04, 2018 19.28 19.36 18.99 19.07 2,466,135 -0.18(-0.96%)
Dec 03, 2018 19.23 19.27 19.00 19.26 1,855,126 +0.06(+0.34%)
Nov 30, 2018 18.88 19.21 18.88 19.19 1,986,452 +0.33(+1.76%)
Nov 29, 2018 18.72 18.89 18.62 18.86 1,408,988 +0.06(+0.34%)
Nov 28, 2018 18.59 18.88 18.58 18.80 1,611,445 +0.18(+0.99%)
Nov 27, 2018 18.53 18.65 18.38 18.61 2,392,455 +0.12(+0.65%)
Nov 26, 2018 18.57 18.57 18.34 18.49 1,830,535 +0.21(+1.16%)
Nov 23, 2018 18.28 18.42 18.16 18.28 688,269 +0.00(+0.00%)
Nov 21, 2018 18.28 18.28 18.28 0 +0.06(+0.35%)
Nov 20, 2018 18.12 18.23 17.98 18.22 2,207,261 +0.03(+0.15%)
Nov 19, 2018 18.09 18.30 18.02 18.19 2,984,082 -0.07(-0.40%)
Nov 16, 2018 18.14 18.35 18.10 18.26 2,864,207 -0.05(-0.25%)
Nov 15, 2018 18.58 18.59 18.30 18.31 2,499,114 -0.39(-2.07%)
Nov 14, 2018 18.88 18.90 18.65 18.70 2,137,327 -0.19(-1.02%)
Nov 13, 2018 18.85 18.99 18.79 18.89 1,539,155 +0.06(+0.29%)
Nov 12, 2018 18.89 19.03 18.83 18.83 1,264,375 -0.07(-0.39%)
Nov 09, 2018 18.99 19.13 18.85 18.91 1,925,352 +0.05(+0.24%)
Nov 08, 2018 18.60 18.94 18.57 18.86 3,463,180 +0.26(+1.39%)
Nov 07, 2018 18.43 18.63 18.30 18.60 2,527,223 +0.28(+1.51%)
Nov 06, 2018 18.16 18.51 18.15 18.33 3,875,509 +0.20(+1.12%)
Nov 05, 2018 18.31 18.47 18.06 18.12 5,189,633 -0.26(-1.40%)
Nov 02, 2018 18.92 19.35 18.07 18.38 6,600,309 -0.94(-4.86%)
Nov 01, 2018 19.48 19.58 19.30 19.32 1,937,326 -0.09(-0.47%)
Oct 31, 2018 19.57 19.71 19.41 19.41 2,104,206 -0.12(-0.61%)
Oct 30, 2018 19.45 19.69 19.35 19.53 2,490,965 +0.14(+0.71%)
Oct 29, 2018 19.35 19.69 19.27 19.40 2,075,522 +0.21(+1.10%)
Oct 26, 2018 19.52 19.52 19.08 19.18 1,848,733 -0.35(-1.79%)
Oct 25, 2018 19.22 19.60 19.16 19.53 2,873,247 +0.36(+1.87%)
Oct 24, 2018 19.17 19.39 19.08 19.18 2,855,454 +0.02(+0.10%)
Oct 23, 2018 18.77 19.24 18.71 19.16 2,267,325 +0.29(+1.56%)
Oct 22, 2018 19.14 19.20 18.86 18.86 1,579,584 -0.27(-1.40%)
Oct 19, 2018 19.17 19.32 19.04 19.13 1,563,636 +0.00(+0.00%)
Oct 18, 2018 19.10 19.26 18.99 19.13 1,233,381 +0.02(+0.10%)
Oct 17, 2018 19.07 19.28 19.01 19.11 1,902,212 +0.01(+0.05%)
Oct 16, 2018 18.83 19.26 18.61 19.10 3,565,287 +0.33(+1.77%)
Oct 15, 2018 18.62 18.93 18.60 18.77 3,214,524 +0.15(+0.79%)
Oct 12, 2018 18.84 18.88 18.52 18.62 2,229,007 -0.06(-0.30%)
Oct 11, 2018 19.24 19.24 18.64 18.68 3,155,322 -0.54(-2.83%)
Oct 10, 2018 19.36 19.41 19.19 19.22 3,157,606 -0.18(-0.95%)
Oct 09, 2018 19.48 19.53 19.02 19.41 2,049,779 -0.02(-0.09%)
Oct 08, 2018 19.22 19.55 19.22 19.42 1,845,150 +0.17(+0.86%)
Oct 05, 2018 19.30 19.35 19.18 19.26 2,063,396 -0.03(-0.14%)
Oct 04, 2018 19.19 19.39 18.99 19.29 2,998,775 -0.03(-0.14%)
Oct 03, 2018 19.63 19.66 19.23 19.31 3,806,531 -0.30(-1.55%)
Oct 02, 2018 19.73 19.87 19.50 19.62 6,216,290 -0.23(-1.16%)
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.