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 (%)
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%)
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%)
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.