American Homes 4 Rent (NY: AMH )

33.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 38.45 38.66 37.71 38.01 3,211,683 -0.68(-1.76%)
Feb 25, 2022 37.88 38.98 38.23 38.69 2,303,199 +0.91(+2.41%)
Feb 24, 2022 36.50 37.83 36.45 37.78 2,670,762 +0.55(+1.48%)
Feb 23, 2022 37.93 38.28 37.19 37.23 1,721,910 -0.53(-1.40%)
Feb 22, 2022 37.55 38.12 37.40 37.76 1,681,816 +0.02(+0.05%)
Feb 18, 2022 37.74 0 +0.06(+0.16%)
Feb 17, 2022 38.25 38.43 37.52 37.68 2,175,499 -0.66(-1.72%)
Feb 16, 2022 38.96 38.98 37.99 38.34 3,589,100 -0.49(-1.26%)
Feb 15, 2022 38.87 39.14 38.74 38.83 1,552,043 +0.33(+0.86%)
Feb 14, 2022 38.89 39.14 38.21 38.50 1,872,367 -0.27(-0.70%)
Feb 11, 2022 38.95 39.14 38.36 38.77 1,342,157 +0.00(+0.00%)
Feb 10, 2022 38.83 39.59 38.60 38.77 1,214,103 -0.73(-1.85%)
Feb 09, 2022 38.89 39.52 38.78 39.50 1,508,471 +0.98(+2.54%)
Feb 08, 2022 38.84 39.25 38.44 38.52 1,728,872 -0.38(-0.98%)
Feb 07, 2022 39.39 39.58 38.81 38.90 1,304,922 -0.45(-1.14%)
Feb 04, 2022 39.27 39.74 38.78 39.35 3,175,457 -0.06(-0.15%)
Feb 03, 2022 39.26 39.41 1,566,930 -0.15(-0.38%)
Feb 02, 2022 39.05 39.58 38.98 39.56 2,213,907 +0.57(+1.46%)
Feb 01, 2022 39.24 39.38 38.77 38.99 2,109,605 -0.14(-0.36%)
Jan 31, 2022 38.37 39.17 39.13 2,410,006 +0.81(+2.11%)
Jan 28, 2022 37.12 38.34 36.67 38.32 2,410,400 +1.20(+3.23%)
Jan 27, 2022 38.02 38.33 36.74 37.12 4,378,355 -0.84(-2.21%)
Jan 26, 2022 38.62 39.06 37.83 37.96 3,783,203 -0.54(-1.40%)
Jan 25, 2022 38.47 38.84 37.94 38.50 3,909,675 -0.41(-1.05%)
Jan 24, 2022 38.83 39.16 37.77 38.91 3,931,017 -0.46(-1.17%)
Jan 21, 2022 39.38 39.79 39.11 39.37 4,194,587 +0.03(+0.08%)
Jan 20, 2022 39.89 40.47 39.22 39.34 13,965,289 -1.87(-4.54%)
Jan 19, 2022 41.72 42.09 41.21 41.21 1,616,889 -0.32(-0.77%)
Jan 18, 2022 41.62 41.76 41.17 41.53 2,242,696 -0.22(-0.53%)
Jan 14, 2022 41.75 0 -0.23(-0.55%)
Jan 13, 2022 42.08 42.32 41.91 41.98 3,646,275 +0.06(+0.14%)
Jan 12, 2022 41.63 42.13 41.60 41.92 1,001,915 +0.20(+0.48%)
Jan 11, 2022 41.29 41.83 40.79 41.72 1,714,625 +0.62(+1.51%)
Jan 10, 2022 41.15 41.27 40.69 41.10 1,309,155 -0.29(-0.70%)
Jan 07, 2022 42.15 42.42 41.23 41.39 1,638,051 -0.87(-2.06%)
Jan 06, 2022 42.37 42.71 42.05 42.26 1,379,861 -0.09(-0.21%)
Jan 05, 2022 43.22 43.48 42.34 42.35 1,233,050 -1.00(-2.31%)
Jan 04, 2022 43.27 43.74 42.99 43.35 1,447,009 +0.16(+0.37%)
Jan 03, 2022 43.69 43.85 42.30 43.19 2,250,671 -0.42(-0.96%)
Dec 31, 2021 43.69 44.07 43.56 43.61 1,153,236 +0.06(+0.14%)
Dec 30, 2021 43.45 43.82 43.45 43.55 969,621 +0.04(+0.09%)
Dec 29, 2021 43.09 43.60 42.80 43.51 2,000,389 +0.54(+1.26%)
Dec 28, 2021 42.89 43.15 42.70 42.97 711,457 +0.01(+0.02%)
Dec 27, 2021 42.50 42.96 42.37 42.96 687,599 +0.49(+1.15%)
Dec 23, 2021 42.74 42.95 42.24 42.47 936,781 -0.07(-0.16%)
Dec 22, 2021 42.04 42.68 41.95 42.54 1,290,518 +0.71(+1.70%)
Dec 21, 2021 41.76 42.11 41.56 41.83 1,022,353 +0.34(+0.82%)
Dec 20, 2021 41.20 41.67 41.04 41.49 1,342,105 -0.13(-0.31%)
Dec 17, 2021 41.82 42.08 41.42 41.62 2,567,340 +0.00(+0.00%)
Dec 16, 2021 42.05 42.10 41.34 41.62 1,143,508 -0.39(-0.93%)
Dec 15, 2021 41.06 42.01 41.06 42.01 1,479,220 +0.93(+2.26%)
Dec 14, 2021 42.06 42.12 40.87 41.08 1,447,469 -1.10(-2.61%)
Dec 13, 2021 41.49 42.40 41.44 42.18 1,449,439 +0.73(+1.76%)
Dec 10, 2021 41.81 42.06 41.32 41.45 2,010,154 -0.20(-0.48%)
Dec 09, 2021 42.14 42.35 41.64 41.65 1,132,433 -0.60(-1.42%)
Dec 08, 2021 41.70 42.43 41.49 42.25 1,371,246 +0.63(+1.51%)
Dec 07, 2021 41.69 41.93 41.47 41.62 1,746,210 +0.15(+0.36%)
Dec 06, 2021 41.01 41.90 41.01 41.47 1,453,564 +0.63(+1.54%)
Dec 03, 2021 40.95 41.19 40.49 40.84 1,723,974 +0.07(+0.17%)
Dec 02, 2021 39.71 41.01 39.68 40.77 1,869,110 +1.10(+2.77%)
Dec 01, 2021 40.41 41.11 39.65 39.67 1,932,193 -0.42(-1.05%)
Nov 30, 2021 40.46 41.03 40.09 40.09 2,998,259 -0.56(-1.38%)
Nov 29, 2021 40.72 40.92 40.31 40.65 2,143,708 +0.17(+0.42%)
Nov 26, 2021 40.68 40.95 40.38 40.48 866,610 -0.67(-1.63%)
Nov 24, 2021 40.62 41.20 40.56 41.15 993,176 +0.57(+1.40%)
Nov 23, 2021 39.76 40.80 39.61 40.58 1,802,795 +0.81(+2.04%)
Nov 22, 2021 39.95 40.10 39.53 39.77 1,340,351 -0.20(-0.50%)
Nov 19, 2021 40.26 40.39 39.74 39.97 1,289,393 -0.26(-0.65%)
Nov 18, 2021 40.02 40.30 40.10 40.23 1,767,202 +0.36(+0.90%)
Nov 17, 2021 39.50 39.87 38.81 39.87 1,786,047 +0.18(+0.45%)
Nov 16, 2021 40.00 40.14 39.51 39.69 1,352,643 -0.31(-0.78%)
Nov 15, 2021 39.92 40.10 39.72 40.00 1,258,905 +0.07(+0.18%)
Nov 12, 2021 40.40 40.41 39.80 39.93 1,236,425 -0.44(-1.09%)
Nov 11, 2021 40.48 40.48 39.93 40.37 926,429 +0.22(+0.55%)
Nov 10, 2021 40.48 40.15 1,799,743 -0.15(-0.37%)
Nov 09, 2021 39.78 40.32 39.62 40.30 2,134,040 +0.62(+1.56%)
Nov 08, 2021 39.91 40.25 39.34 39.68 1,681,952 -0.19(-0.48%)
Nov 05, 2021 40.45 40.91 39.72 39.87 2,675,331 -0.63(-1.56%)
Nov 04, 2021 41.16 41.26 40.35 40.50 2,277,824 -0.50(-1.22%)
Nov 03, 2021 40.89 41.01 40.29 41.00 2,178,523 +0.36(+0.89%)
Nov 02, 2021 40.92 41.12 40.47 40.64 1,906,285 -0.11(-0.27%)
Nov 01, 2021 40.73 40.53 39.99 40.75 1,936,249 +0.15(+0.37%)
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 40.70 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 39.45 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 38.91 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 40.70 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 40.45 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 40.66 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 38.66 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 38.98 38.52 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 38.52 38.09 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 38.27 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 37.16 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 35.84 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 34.52 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%)
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.