American Homes 4 Rent (NY: AMH )

40.77 USD +1.10 (+2.77%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 40.60 41.06 40.41 40.60 2,112,850 -0.08(-0.20%)
Oct 28, 2021 39.79 40.69 39.70 40.68 2,521,890 +0.88(+2.21%)
Oct 27, 2021 40.84 40.84 39.72 39.80 1,456,146 -0.74(-1.83%)
Oct 26, 2021 40.40 40.71 40.54 885,526 +0.24(+0.60%)
Oct 25, 2021 40.47 40.57 40.23 40.30 1,554,735 -0.07(-0.17%)
Oct 22, 2021 40.13 40.67 39.88 40.37 2,525,432 +0.80(+2.02%)
Oct 21, 2021 39.68 39.72 39.50 39.57 2,647,037 +0.00(+0.00%)
Oct 20, 2021 39.58 39.87 39.46 39.57 1,252,739 +0.07(+0.18%)
Oct 19, 2021 39.88 39.93 39.46 39.50 795,100 -0.22(-0.55%)
Oct 18, 2021 38.90 39.93 38.78 39.72 1,553,469 +0.62(+1.59%)
Oct 15, 2021 39.85 39.86 38.81 39.10 1,382,142 -0.58(-1.46%)
Oct 14, 2021 39.58 39.82 39.51 39.68 959,096 +0.36(+0.92%)
Oct 13, 2021 38.87 39.38 38.66 39.32 1,463,896 +0.56(+1.44%)
Oct 12, 2021 38.41 38.88 38.30 38.76 986,451 +0.46(+1.20%)
Oct 11, 2021 38.20 38.46 38.01 38.30 755,567 +0.10(+0.26%)
Oct 08, 2021 38.64 38.70 38.20 38.20 1,556,319 -0.42(-1.09%)
Oct 07, 2021 38.91 39.01 38.49 38.62 1,570,488 -0.06(-0.16%)
Oct 06, 2021 38.09 38.76 37.76 38.68 1,452,159 +0.37(+0.97%)
Oct 05, 2021 38.55 38.58 38.09 38.31 1,209,330 -0.11(-0.29%)
Oct 04, 2021 38.38 38.70 38.21 38.42 1,618,080 -0.16(-0.41%)
Oct 01, 2021 38.36 38.92 38.15 38.58 1,708,954 +0.46(+1.21%)
Sep 30, 2021 39.15 39.15 38.11 38.12 2,054,264 -0.83(-2.13%)
Sep 29, 2021 38.66 39.13 38.58 38.95 1,494,497 +0.50(+1.30%)
Sep 28, 2021 37.97 38.63 37.88 38.45 2,771,213 -0.03(-0.08%)
Sep 27, 2021 39.31 39.65 38.45 38.48 1,782,162 -0.92(-2.34%)
Sep 24, 2021 39.60 39.69 39.15 39.40 1,953,778 -0.58(-1.45%)
Sep 23, 2021 40.16 40.58 39.98 39.98 1,680,919 -0.27(-0.67%)
Sep 22, 2021 40.26 40.55 40.05 40.25 2,033,644 +0.29(+0.73%)
Sep 21, 2021 40.07 40.40 39.95 39.96 1,105,597 +0.18(+0.45%)
Sep 20, 2021 39.48 39.86 38.94 39.78 2,147,375 +0.25(+0.63%)
Sep 17, 2021 40.25 40.79 39.54 39.53 3,524,686 -0.78(-1.94%)
Sep 16, 2021 40.42 40.62 40.09 40.31 2,144,454 -0.18(-0.44%)
Sep 15, 2021 40.66 40.90 40.39 40.49 1,912,787 -0.04(-0.10%)
Sep 14, 2021 40.80 40.94 40.41 40.53 1,989,846 -0.26(-0.64%)
Sep 13, 2021 40.90 41.37 40.67 40.79 1,631,836 +0.18(+0.44%)
Sep 10, 2021 41.14 41.26 40.59 40.61 1,582,251 -0.49(-1.19%)
Sep 09, 2021 41.69 41.79 41.09 41.10 1,752,954 -0.78(-1.86%)
Sep 08, 2021 41.25 42.28 41.23 41.88 1,642,704 +0.56(+1.36%)
Sep 07, 2021 42.41 42.50 41.18 41.32 2,189,500 -1.19(-2.80%)
Sep 03, 2021 42.48 42.59 41.73 42.51 2,269,745 -0.09(-0.21%)
Sep 02, 2021 42.30 42.60 41.92 42.60 1,731,111 +0.32(+0.76%)
Sep 01, 2021 42.15 42.45 41.91 42.28 2,084,891 +0.34(+0.81%)
Aug 31, 2021 41.75 42.04 41.37 41.94 3,195,766 +0.09(+0.22%)
Aug 30, 2021 40.75 41.86 40.50 41.85 3,045,020 +1.43(+3.54%)
Aug 27, 2021 40.66 40.82 40.41 40.42 1,311,783 -0.04(-0.10%)
Aug 26, 2021 40.38 40.71 40.21 40.46 1,792,566 +0.13(+0.32%)
Aug 25, 2021 40.36 40.73 40.31 40.33 1,551,429 -0.12(-0.30%)
Aug 24, 2021 40.73 40.86 40.33 40.45 1,185,019 -0.33(-0.81%)
Aug 23, 2021 41.02 41.39 40.71 40.78 1,296,625 -0.31(-0.75%)
Aug 20, 2021 40.78 41.32 40.65 41.09 2,507,724 +0.39(+0.96%)
Aug 19, 2021 40.43 40.87 40.08 40.70 2,518,448 +0.12(+0.30%)
Aug 18, 2021 40.50 40.88 40.37 40.58 1,911,113 +0.03(+0.07%)
Aug 17, 2021 40.97 41.23 40.46 40.55 3,148,569 -0.44(-1.07%)
Aug 16, 2021 40.65 41.10 40.58 40.99 1,735,994 +0.03(+0.07%)
Aug 13, 2021 40.92 41.03 40.65 40.96 869,123 +0.09(+0.22%)
Aug 12, 2021 40.77 41.02 40.67 40.87 1,030,884 +0.20(+0.49%)
Aug 11, 2021 41.05 41.21 40.58 40.67 2,201,438 -0.24(-0.59%)
Aug 10, 2021 41.78 41.78 40.88 40.91 2,746,768 -0.81(-1.94%)
Aug 09, 2021 41.64 41.85 41.63 41.72 1,049,339 -0.29(-0.69%)
Aug 06, 2021 42.27 42.40 41.50 42.01 1,424,415 -0.26(-0.62%)
Aug 05, 2021 42.00 42.35 41.70 42.27 1,356,038 +0.50(+1.20%)
Aug 04, 2021 42.00 42.03 41.62 41.77 849,167 -0.18(-0.43%)
Aug 03, 2021 42.05 42.24 41.70 41.95 1,364,669 -0.11(-0.26%)
Aug 02, 2021 42.21 42.38 41.94 42.06 1,076,490 +0.06(+0.14%)
Jul 30, 2021 42.13 42.61 41.96 42.00 1,587,842 -0.04(-0.10%)
Jul 29, 2021 41.84 42.34 41.75 42.04 1,303,656 +0.25(+0.60%)
Jul 28, 2021 42.13 42.16 41.71 41.79 1,211,541 -0.35(-0.83%)
Jul 27, 2021 41.86 42.24 41.76 42.14 1,129,513 +0.29(+0.69%)
Jul 26, 2021 41.93 42.13 41.66 41.85 1,273,667 -0.18(-0.43%)
Jul 23, 2021 41.37 42.09 41.37 42.03 1,033,566 +0.74(+1.79%)
Jul 22, 2021 41.50 41.73 41.23 41.29 2,059,553 -0.22(-0.53%)
Jul 21, 2021 41.87 42.07 41.42 41.51 2,645,822 -0.37(-0.88%)
Jul 20, 2021 41.04 42.25 40.91 41.88 2,318,767 +1.01(+2.47%)
Jul 19, 2021 41.41 41.50 40.62 40.87 1,574,698 -0.79(-1.90%)
Jul 16, 2021 41.53 42.06 41.52 41.66 2,383,542 +0.11(+0.26%)
Jul 15, 2021 41.37 41.75 41.17 41.55 2,543,809 +0.22(+0.53%)
Jul 14, 2021 40.87 41.38 40.87 41.33 1,167,375 +0.34(+0.83%)
Jul 13, 2021 41.20 41.36 40.92 40.99 1,230,873 -0.33(-0.80%)
Jul 12, 2021 41.29 41.54 41.08 41.32 1,324,853 +0.08(+0.19%)
Jul 09, 2021 40.51 41.27 40.30 41.24 1,812,134 +0.93(+2.31%)
Jul 08, 2021 40.10 40.58 39.87 40.31 1,606,743 -0.06(-0.15%)
Jul 07, 2021 40.20 40.62 39.94 40.37 1,384,800 +0.28(+0.70%)
Jul 06, 2021 39.47 40.12 39.15 40.09 2,311,121 +0.76(+1.93%)
Jul 02, 2021 39.21 39.41 39.06 39.33 1,201,754 +0.28(+0.72%)
Jul 01, 2021 38.83 39.38 38.71 39.05 1,362,533 +0.20(+0.51%)
Jun 30, 2021 39.19 39.41 38.80 38.85 1,495,473 -0.38(-0.97%)
Jun 29, 2021 39.43 39.54 39.14 39.23 876,568 -0.18(-0.46%)
Jun 28, 2021 39.63 39.70 39.01 39.41 1,931,821 -0.22(-0.56%)
Jun 25, 2021 39.08 39.71 39.03 39.63 2,278,693 +0.55(+1.41%)
Jun 24, 2021 39.17 39.38 38.74 39.08 1,876,097 -0.17(-0.43%)
Jun 23, 2021 38.96 39.39 38.85 39.25 1,170,619 +0.31(+0.80%)
Jun 22, 2021 39.18 39.30 38.94 38.94 1,245,949 -0.28(-0.71%)
Jun 21, 2021 38.58 39.45 38.47 39.22 1,053,998 +0.77(+2.00%)
Jun 18, 2021 38.95 38.99 38.37 38.45 2,379,568 -0.63(-1.61%)
Jun 17, 2021 38.46 39.13 38.46 39.08 1,369,143 +0.62(+1.61%)
Jun 16, 2021 38.80 39.27 38.46 38.46 2,644,663 -0.20(-0.52%)
Jun 15, 2021 39.11 39.24 38.65 38.66 1,010,946 -0.59(-1.50%)
Jun 14, 2021 39.25 39.31 38.97 39.25 941,145 -0.02(-0.05%)
Jun 11, 2021 39.30 39.35 39.01 39.27 1,839,413 +0.01(+0.03%)
Jun 10, 2021 38.80 39.37 38.74 39.26 950,677 +0.46(+1.19%)
Jun 09, 2021 38.73 38.94 38.47 38.80 1,440,520 +0.25(+0.65%)
Jun 08, 2021 38.76 38.99 38.53 38.55 2,129,454 -0.14(-0.36%)
Jun 07, 2021 38.63 38.80 38.46 38.69 1,503,555 +0.18(+0.47%)
Jun 04, 2021 38.36 38.53 38.08 38.51 1,452,983 +0.26(+0.68%)
Jun 03, 2021 38.54 38.60 38.21 38.25 1,427,173 -0.37(-0.96%)
Jun 02, 2021 38.66 38.84 38.35 38.62 1,997,630 +0.12(+0.31%)
Jun 01, 2021 38.08 38.50 37.78 38.50 2,649,918 +0.43(+1.13%)
May 28, 2021 37.47 38.08 37.28 38.07 2,362,741 +0.79(+2.12%)
May 27, 2021 37.59 37.85 37.26 37.28 2,081,050 -0.28(-0.75%)
May 26, 2021 37.63 37.83 37.47 37.56 2,765,531 -0.06(-0.16%)
May 25, 2021 38.18 38.26 37.55 37.62 3,033,013 -0.50(-1.31%)
May 24, 2021 37.57 38.23 37.41 38.12 3,303,412 +0.87(+2.34%)
May 21, 2021 37.74 38.08 37.08 37.25 8,052,893 -0.83(-2.18%)
May 20, 2021 37.37 38.14 37.26 38.08 1,287,974 +0.72(+1.93%)
May 19, 2021 37.26 37.60 37.11 37.36 2,721,656 -0.20(-0.53%)
May 18, 2021 37.70 38.17 37.54 37.56 1,954,814 -0.06(-0.16%)
May 17, 2021 37.44 37.81 37.16 37.62 1,861,009 +0.31(+0.83%)
May 14, 2021 36.98 37.51 36.88 37.31 1,733,294 +0.51(+1.39%)
May 13, 2021 36.13 37.13 36.10 36.80 1,999,164 +0.79(+2.19%)
May 12, 2021 37.10 37.24 35.89 36.01 1,568,644 -1.11(-2.99%)
May 11, 2021 36.68 37.20 36.45 37.12 2,634,564 +0.15(+0.41%)
May 10, 2021 37.54 37.73 36.77 36.97 1,682,252 -0.44(-1.18%)
May 07, 2021 36.93 37.43 36.68 37.41 1,337,939 +0.66(+1.80%)
May 06, 2021 36.47 37.01 36.38 36.75 1,722,250 +0.39(+1.07%)
May 05, 2021 36.44 36.61 35.93 36.36 2,323,793 -0.19(-0.52%)
May 04, 2021 36.77 37.00 36.39 36.55 1,452,419 -0.25(-0.68%)
May 03, 2021 37.08 37.12 36.74 36.80 1,603,288 -0.24(-0.65%)
Apr 30, 2021 36.74 37.15 36.57 37.04 1,520,500 +0.22(+0.60%)
Apr 29, 2021 36.46 36.89 36.39 36.82 1,581,166 +0.52(+1.43%)
Apr 28, 2021 36.10 36.55 36.10 36.30 1,874,583 +0.27(+0.75%)
Apr 27, 2021 36.12 36.18 35.76 36.03 1,237,319 +0.05(+0.14%)
Apr 26, 2021 35.82 36.11 35.82 35.98 1,515,551 +0.32(+0.90%)
Apr 23, 2021 35.67 35.80 35.48 35.66 1,011,500 +0.08(+0.22%)
Apr 22, 2021 35.61 35.94 35.46 35.58 1,289,260 -0.02(-0.06%)
Apr 21, 2021 35.64 35.85 35.45 35.60 812,111 +0.06(+0.17%)
Apr 20, 2021 35.33 35.77 35.23 35.54 1,917,764 +0.24(+0.68%)
Apr 19, 2021 34.73 35.31 34.73 35.30 2,115,395 +0.67(+1.93%)
Apr 16, 2021 34.67 34.72 34.30 34.63 3,365,600 +0.11(+0.32%)
Apr 15, 2021 34.42 34.69 34.38 34.52 2,580,593 +0.22(+0.64%)
Apr 14, 2021 34.59 34.77 34.25 34.30 1,099,005 -0.15(-0.44%)
Apr 13, 2021 34.45 34.51 34.21 34.45 1,376,592 +0.20(+0.58%)
Apr 12, 2021 34.19 34.40 33.97 34.25 1,450,168 +0.06(+0.18%)
Apr 09, 2021 34.19 34.46 34.03 34.19 912,700 -0.01(-0.03%)
Apr 08, 2021 34.27 34.46 34.11 34.20 1,598,876 +0.00(+0.00%)
Apr 07, 2021 34.43 34.50 33.99 34.20 1,708,083 -0.14(-0.41%)
Apr 06, 2021 33.66 34.34 33.66 34.34 1,626,992 +0.56(+1.66%)
Apr 05, 2021 34.40 34.45 33.59 33.78 2,106,106 -0.45(-1.31%)
Apr 01, 2021 33.54 34.24 33.46 34.23 1,430,000 +0.89(+2.67%)
Mar 31, 2021 33.85 33.88 33.30 33.34 2,231,582 -0.32(-0.95%)
Mar 30, 2021 33.51 33.77 33.34 33.66 1,080,963 +0.17(+0.51%)
Mar 29, 2021 33.85 33.92 33.25 33.49 1,658,633 -0.44(-1.30%)
Mar 26, 2021 33.07 33.96 32.92 33.93 1,428,400 +0.86(+2.60%)
Mar 25, 2021 32.50 33.15 32.14 33.07 1,037,397 +0.51(+1.57%)
Mar 24, 2021 32.83 33.14 32.54 32.56 1,124,465 -0.29(-0.88%)
Mar 23, 2021 32.84 33.09 32.58 32.85 1,504,755 +0.05(+0.15%)
Mar 22, 2021 31.96 33.24 31.96 32.80 1,526,309 +0.72(+2.24%)
Mar 19, 2021 32.53 32.61 32.06 32.08 2,003,600 -0.25(-0.77%)
Mar 18, 2021 32.40 32.45 31.90 32.33 1,539,281 -0.11(-0.34%)
Mar 17, 2021 32.46 32.54 31.87 32.44 1,210,652 -0.08(-0.25%)
Mar 16, 2021 32.56 32.78 32.27 32.52 1,051,544 -0.05(-0.15%)
Mar 15, 2021 32.19 32.81 32.05 32.57 1,221,660 +0.37(+1.15%)
Mar 12, 2021 31.19 32.21 31.17 32.20 1,947,800 +0.93(+2.97%)
Mar 11, 2021 30.67 31.41 30.61 31.27 2,799,480 +0.57(+1.86%)
Mar 10, 2021 30.41 30.93 30.18 30.70 1,176,221 +0.49(+1.62%)
Mar 09, 2021 29.88 30.76 29.88 30.21 1,262,055 +0.58(+1.96%)
Mar 08, 2021 29.86 30.30 29.60 29.63 1,752,698 -0.15(-0.50%)
Mar 05, 2021 29.58 29.86 28.63 29.78 3,389,200 +0.38(+1.29%)
Mar 04, 2021 29.83 30.21 29.36 29.40 2,664,366 -0.26(-0.88%)
Mar 03, 2021 30.43 30.56 29.63 29.66 1,973,889 -0.73(-2.40%)
Mar 02, 2021 30.32 30.80 30.22 30.39 2,052,202 -0.22(-0.72%)
Mar 01, 2021 31.61 31.94 30.46 30.61 3,118,477 -0.53(-1.70%)
Feb 26, 2021 31.87 31.87 31.10 31.14 2,499,500 -0.63(-1.98%)
Feb 25, 2021 31.70 32.38 31.60 31.77 1,786,907 +0.07(+0.22%)
Feb 24, 2021 31.65 31.93 31.31 31.70 2,122,323 +0.05(+0.16%)
Feb 23, 2021 31.08 31.75 30.98 31.65 1,274,293 +0.59(+1.90%)
Feb 22, 2021 31.15 31.17 30.46 31.06 1,307,117 -0.27(-0.86%)
Feb 19, 2021 31.06 31.65 31.05 31.33 958,400 +0.42(+1.36%)
Feb 18, 2021 31.56 31.65 30.91 30.91 1,270,825 -0.67(-2.12%)
Feb 17, 2021 32.08 32.22 31.43 31.58 1,376,295 -0.61(-1.89%)
Feb 16, 2021 32.49 32.50 31.90 32.19 865,341 -0.29(-0.89%)
Feb 12, 2021 32.27 32.54 32.02 32.48 1,110,300 +0.10(+0.31%)
Feb 11, 2021 31.45 32.44 31.40 32.38 1,960,199 +0.91(+2.89%)
Feb 10, 2021 31.98 32.22 31.27 31.47 1,216,977 -0.27(-0.85%)
Feb 09, 2021 31.44 31.78 31.33 31.74 785,188 +0.36(+1.15%)
Feb 08, 2021 30.91 31.47 30.83 31.38 666,650 +0.44(+1.42%)
Feb 05, 2021 31.13 31.19 30.63 30.94 709,700 -0.02(-0.06%)
Feb 04, 2021 30.95 31.35 30.88 30.96 2,304,021 +0.03(+0.10%)
Feb 03, 2021 30.98 31.10 30.68 30.93 2,710,992 -0.12(-0.39%)
Feb 02, 2021 31.42 31.58 30.93 31.05 1,685,550 -0.34(-1.08%)
Feb 01, 2021 30.40 31.40 30.13 31.39 1,674,429 +1.16(+3.84%)
Jan 29, 2021 30.08 30.91 29.87 30.23 1,674,800 +0.16(+0.53%)
Jan 28, 2021 30.00 30.63 29.78 30.07 1,493,842 +0.09(+0.30%)
Jan 27, 2021 30.60 30.60 29.73 29.98 1,473,783 -0.83(-2.69%)
Jan 26, 2021 30.55 30.94 30.30 30.81 1,141,321 +0.19(+0.62%)
Jan 25, 2021 31.22 31.22 30.51 30.62 1,093,998 -0.55(-1.76%)
Jan 22, 2021 31.13 31.60 31.02 31.17 1,244,500 -0.09(-0.29%)
Jan 21, 2021 31.15 31.26 30.87 31.26 842,029 -0.01(-0.03%)
Jan 20, 2021 30.08 31.43 30.04 31.27 1,429,452 +0.83(+2.73%)
Jan 19, 2021 30.43 30.63 30.06 30.44 1,219,089 +0.20(+0.66%)
Jan 15, 2021 29.51 30.27 29.45 30.24 959,300 +0.77(+2.61%)
Jan 14, 2021 29.55 29.86 29.28 29.47 1,190,521 +0.04(+0.14%)
Jan 13, 2021 29.27 29.77 29.22 29.43 1,820,815 +0.13(+0.44%)
Jan 12, 2021 29.39 29.47 29.13 29.30 2,863,518 -0.15(-0.51%)
Jan 11, 2021 29.65 29.73 29.34 29.45 879,798 -0.25(-0.84%)
Jan 08, 2021 29.87 30.12 29.55 29.70 1,423,900 -0.05(-0.17%)
Jan 07, 2021 30.08 30.12 29.65 29.75 2,366,335 -0.40(-1.33%)
Jan 06, 2021 29.62 30.28 29.33 30.15 2,235,889 +0.57(+1.93%)
Jan 05, 2021 28.99 29.75 28.99 29.58 2,633,826 +0.50(+1.72%)
Jan 04, 2021 29.98 30.24 28.99 29.08 1,955,975 -0.92(-3.07%)
Dec 31, 2020 30.00 30.00 30.00 1,280,883 +0.08(+0.27%)
Dec 30, 2020 29.74 30.00 29.74 29.92 1,280,883 +0.16(+0.54%)
Dec 29, 2020 29.95 30.05 29.51 29.76 971,252 -0.09(-0.30%)
Dec 28, 2020 29.55 29.87 29.42 29.85 819,841 +0.38(+1.29%)
Dec 24, 2020 29.40 29.57 29.23 29.47 688,900 +0.19(+0.65%)
Dec 23, 2020 29.90 30.07 29.27 29.28 1,486,172 -0.56(-1.88%)
Dec 22, 2020 29.43 29.84 29.26 29.84 1,601,510 +0.34(+1.15%)
Dec 21, 2020 28.73 29.60 28.57 29.50 1,695,459 +0.37(+1.27%)
Dec 18, 2020 30.06 30.06 29.00 29.13 3,864,000 -0.74(-2.48%)
Dec 17, 2020 30.07 30.21 29.61 29.87 1,466,088 -0.10(-0.33%)
Dec 16, 2020 30.10 30.53 29.84 29.97 1,454,854 -0.11(-0.37%)
Dec 15, 2020 29.82 30.08 29.11 30.08 1,813,754 +0.34(+1.14%)
Dec 14, 2020 29.56 29.96 29.54 29.74 2,145,474 +0.24(+0.81%)
Dec 11, 2020 28.91 29.66 28.91 29.50 1,526,700 +0.43(+1.48%)
Dec 10, 2020 29.33 29.36 28.85 29.07 1,434,314 +0.15(+0.52%)
Dec 09, 2020 29.03 29.17 28.43 28.92 1,787,415 -0.09(-0.31%)
Dec 08, 2020 29.51 29.67 28.96 29.01 1,578,371 -0.54(-1.83%)
Dec 07, 2020 29.44 29.90 29.39 29.55 971,228 +0.01(+0.03%)
Dec 04, 2020 29.14 29.68 29.14 29.54 1,545,900 +0.68(+2.36%)
Dec 03, 2020 28.60 29.05 28.50 28.86 2,227,141 +0.06(+0.21%)
Dec 02, 2020 29.07 29.46 28.71 28.80 1,924,482 -0.25(-0.86%)
Dec 01, 2020 28.92 29.07 28.67 29.05 2,159,177 +0.33(+1.15%)
Nov 30, 2020 28.54 28.83 28.43 28.72 2,139,681 +0.19(+0.67%)
Nov 27, 2020 28.87 29.04 28.46 28.53 804,100 -0.33(-1.14%)
Nov 25, 2020 28.79 29.05 28.55 28.86 1,303,500 +0.23(+0.80%)
Nov 24, 2020 28.33 28.68 28.20 28.63 2,673,972 +0.43(+1.52%)
Nov 23, 2020 28.67 28.67 28.16 28.20 1,832,068 -0.40(-1.40%)
Nov 20, 2020 28.54 28.72 28.23 28.60 1,505,000 +0.03(+0.11%)
Nov 19, 2020 28.54 28.75 28.11 28.57 2,536,479 +0.05(+0.18%)
Nov 18, 2020 29.47 29.55 28.47 28.52 3,000,848 -0.95(-3.22%)
Nov 17, 2020 29.57 29.83 29.30 29.47 1,720,063 -0.22(-0.74%)
Nov 16, 2020 30.63 30.73 29.36 29.69 2,252,155 -0.59(-1.95%)
Nov 13, 2020 29.72 30.32 29.72 30.28 2,376,700 +0.72(+2.44%)
Nov 12, 2020 30.39 30.39 29.46 29.56 2,064,896 -0.37(-1.24%)
Nov 11, 2020 29.22 30.09 28.86 29.93 2,775,741 +0.92(+3.17%)
Nov 10, 2020 28.98 29.03 27.89 29.01 6,997,581 -0.07(-0.24%)
Nov 09, 2020 31.56 32.04 28.38 29.08 4,633,789 -1.49(-4.87%)
Nov 06, 2020 30.00 31.20 29.30 30.57 2,198,100 +0.64(+2.14%)
Nov 05, 2020 29.50 29.97 29.45 29.93 2,440,675 +0.51(+1.73%)
Nov 04, 2020 28.73 29.48 28.65 29.42 1,876,884 +0.73(+2.54%)
Nov 03, 2020 28.66 28.90 28.38 28.69 1,929,184 +0.31(+1.09%)
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.