Skip to main content

American Homes 4 Rent (NY: AMH )

36.80 +0.55 (+1.50%)
Streaming Delayed Price Updated: 12:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2018 20.18 20.27 19.85 19.85 2,861,939 -0.32(-1.60%)
Sep 28, 2018 19.88 20.20 19.86 20.17 4,657,809 +0.30(+1.53%)
Sep 27, 2018 20.14 20.21 19.86 19.87 3,064,760 -0.24(-1.19%)
Sep 26, 2018 20.58 20.62 20.09 20.11 2,837,318 -0.44(-2.15%)
Sep 25, 2018 20.59 20.76 20.53 20.55 1,369,328 -0.03(-0.13%)
Sep 24, 2018 20.93 21.00 20.52 20.58 1,537,859 -0.39(-1.85%)
Sep 21, 2018 20.90 21.05 20.88 20.96 2,532,336 +0.07(+0.35%)
Sep 20, 2018 20.66 20.91 20.61 20.89 1,676,469 +0.24(+1.16%)
Sep 19, 2018 20.94 21.02 20.64 20.65 1,759,039 -0.27(-1.28%)
Sep 18, 2018 21.03 21.12 20.81 20.92 1,699,358 -0.16(-0.74%)
Sep 17, 2018 20.70 21.07 20.67 21.07 2,562,875 +0.35(+1.69%)
Sep 14, 2018 20.80 20.81 20.61 20.72 1,801,199 -0.13(-0.62%)
Sep 13, 2018 20.64 20.91 20.56 20.85 1,873,723 +0.29(+1.39%)
Sep 12, 2018 20.73 20.77 20.46 20.57 3,917,039 -0.17(-0.80%)
Sep 11, 2018 20.93 21.02 20.72 20.73 3,028,719 -0.29(-1.36%)
Sep 10, 2018 21.13 21.18 20.99 21.02 1,800,216 -0.01(-0.04%)
Sep 07, 2018 21.32 21.36 20.99 21.03 2,036,911 -0.20(-0.95%)
Sep 06, 2018 21.23 21.33 21.14 21.23 2,732,015 +0.04(+0.17%)
Sep 05, 2018 21.02 21.21 20.89 21.19 1,812,462 +0.12(+0.57%)
Sep 04, 2018 21.25 21.37 21.01 21.07 1,279,445 -0.26(-1.21%)
Aug 31, 2018 21.33 21.33 21.33 0 -0.03(-0.13%)
Aug 30, 2018 21.40 21.44 21.21 21.36 2,426,860 -0.01(-0.04%)
Aug 29, 2018 21.39 21.46 21.32 21.37 2,789,305 +0.00(+0.00%)
Aug 28, 2018 21.06 21.38 21.05 21.37 3,758,482 +0.30(+1.44%)
Aug 27, 2018 21.21 21.24 21.01 21.06 1,510,913 -0.09(-0.43%)
Aug 24, 2018 21.01 21.19 21.01 21.16 828,817 +0.15(+0.70%)
Aug 23, 2018 20.93 21.04 20.87 21.01 1,258,827 +0.07(+0.35%)
Aug 22, 2018 20.91 20.97 20.86 20.93 1,643,091 +0.00(+0.00%)
Aug 21, 2018 20.92 21.02 20.83 20.93 1,318,375 -0.01(-0.04%)
Aug 20, 2018 21.19 21.26 20.92 20.94 1,952,249 -0.20(-0.96%)
Aug 17, 2018 20.98 21.15 20.92 21.15 1,398,004 +0.17(+0.83%)
Aug 16, 2018 20.81 21.00 20.80 20.97 2,364,261 +0.15(+0.71%)
Aug 15, 2018 20.58 20.88 20.55 20.82 2,090,739 +0.30(+1.48%)
Aug 14, 2018 20.55 20.69 20.50 20.52 1,390,922 +0.02(+0.09%)
Aug 13, 2018 20.49 20.68 20.45 20.50 1,641,937 -0.09(-0.45%)
Aug 10, 2018 20.75 20.83 20.59 20.59 1,215,055 -0.22(-1.06%)
Aug 09, 2018 20.65 20.92 20.63 20.81 1,428,929 +0.16(+0.76%)
Aug 08, 2018 20.76 20.76 20.61 20.66 1,220,325 -0.06(-0.27%)
Aug 07, 2018 20.63 20.78 20.58 20.71 1,985,010 +0.03(+0.13%)
Aug 06, 2018 20.81 20.86 20.63 20.69 2,052,014 -0.08(-0.40%)
Aug 03, 2018 20.35 20.81 20.00 20.77 1,577,690 +0.19(+0.94%)
Aug 02, 2018 20.46 20.62 20.46 20.58 1,655,881 +0.04(+0.18%)
Aug 01, 2018 20.28 20.55 20.24 20.54 1,388,455 +0.18(+0.90%)
Jul 31, 2018 20.24 20.57 20.24 20.36 3,112,639 +0.17(+0.87%)
Jul 30, 2018 20.15 20.23 19.91 20.18 2,589,301 +0.02(+0.09%)
Jul 27, 2018 20.54 20.57 20.12 20.16 4,707,727 -0.29(-1.44%)
Jul 26, 2018 20.40 20.59 20.32 20.46 5,539,586 +0.13(+0.63%)
Jul 25, 2018 20.45 20.70 20.33 20.33 2,791,528 -0.25(-1.21%)
Jul 24, 2018 20.71 20.71 20.50 20.58 1,676,929 -0.16(-0.75%)
Jul 23, 2018 20.81 20.87 20.67 20.73 1,429,679 -0.11(-0.53%)
Jul 20, 2018 21.02 21.09 20.83 20.84 3,463,086 -0.19(-0.92%)
Jul 19, 2018 20.81 21.11 20.76 21.04 5,403,553 +0.25(+1.19%)
Jul 18, 2018 20.65 20.88 20.54 20.79 2,914,312 +0.16(+0.76%)
Jul 17, 2018 20.88 20.94 20.60 20.63 2,578,879 -0.19(-0.93%)
Jul 16, 2018 20.85 20.99 20.73 20.82 3,362,936 -0.06(-0.26%)
Jul 13, 2018 20.91 20.94 20.82 20.88 1,049,952 +0.01(+0.04%)
Jul 12, 2018 20.81 20.92 20.70 20.87 2,423,327 +0.13(+0.62%)
Jul 11, 2018 20.57 20.85 20.56 20.74 1,736,286 +0.17(+0.80%)
Jul 10, 2018 20.70 20.72 20.45 20.58 1,781,362 -0.17(-0.80%)
Jul 09, 2018 20.74 20.89 20.65 20.74 1,994,313 +0.02(+0.09%)
Jul 06, 2018 20.65 20.77 20.63 20.72 1,082,265 +0.13(+0.62%)
Jul 05, 2018 20.59 20.63 20.44 20.59 1,304,940 +0.07(+0.36%)
Jul 03, 2018 20.52 20.52 20.52 0 +0.18(+0.90%)
Jul 02, 2018 20.36 20.46 20.16 20.34 1,958,529 -0.06(-0.27%)
Jun 29, 2018 20.51 20.28 20.39 1,818,888 -0.06(-0.31%)
Jun 28, 2018 20.28 20.47 20.20 20.46 2,071,995 +0.22(+1.09%)
Jun 27, 2018 20.32 20.37 20.21 20.24 3,635,481 +0.01(+0.05%)
Jun 26, 2018 20.25 20.33 20.17 20.23 2,701,285 -0.01(-0.05%)
Jun 25, 2018 20.29 20.34 20.08 20.24 2,926,862 +0.15(+0.73%)
Jun 22, 2018 20.12 20.25 19.97 20.09 3,609,083 +0.02(+0.09%)
Jun 21, 2018 20.08 20.13 20.00 20.07 1,991,235 -0.01(-0.05%)
Jun 20, 2018 19.85 20.13 19.74 20.08 3,624,458 +0.29(+1.44%)
Jun 19, 2018 19.43 19.85 19.43 19.79 6,911,125 +0.30(+1.56%)
Jun 18, 2018 19.33 19.50 19.20 19.49 2,375,264 +0.16(+0.81%)
Jun 15, 2018 19.55 19.30 19.33 3,574,985 -0.01(-0.05%)
Jun 14, 2018 19.22 19.44 19.22 19.34 2,379,962 +0.12(+0.62%)
Jun 13, 2018 19.36 19.46 19.16 19.22 2,599,960 -0.17(-0.85%)
Jun 12, 2018 19.21 19.50 19.17 19.39 2,419,347 +0.21(+1.10%)
Jun 11, 2018 19.22 19.27 19.11 19.18 1,397,199 -0.04(-0.19%)
Jun 08, 2018 19.06 19.24 19.06 19.22 1,459,667 +0.17(+0.87%)
Jun 07, 2018 19.19 19.22 18.93 19.05 3,594,773 -0.12(-0.62%)
Jun 06, 2018 19.19 19.17 2,981,024 +0.09(+0.48%)
Jun 05, 2018 18.93 19.24 18.88 19.08 5,087,742 +0.15(+0.77%)
Jun 04, 2018 18.53 18.94 18.45 18.93 3,400,678 +0.43(+2.33%)
Jun 01, 2018 18.26 18.50 18.16 18.50 2,466,125 +0.23(+1.26%)
May 31, 2018 18.27 18.33 18.13 18.27 3,135,021 -0.06(-0.35%)
May 30, 2018 18.07 18.38 18.04 18.33 1,273,494 +0.29(+1.63%)
May 29, 2018 17.96 18.10 17.80 18.04 2,421,505 +0.05(+0.26%)
May 25, 2018 18.00 18.00 18.00 0 -0.07(-0.41%)
May 24, 2018 18.11 18.19 17.98 18.07 1,441,027 +0.01(+0.05%)
May 23, 2018 17.99 18.17 17.89 18.06 3,747,154 +0.09(+0.51%)
May 22, 2018 18.16 18.17 17.94 17.97 1,994,240 -0.17(-0.91%)
May 21, 2018 18.14 18.22 17.97 18.13 2,943,853 +0.06(+0.36%)
May 18, 2018 18.17 18.17 18.02 18.07 2,616,476 -0.08(-0.46%)
May 17, 2018 18.26 18.34 18.11 18.15 1,444,195 -0.10(-0.55%)
May 16, 2018 18.37 18.49 18.24 18.25 2,401,060 -0.14(-0.75%)
May 15, 2018 18.72 18.72 18.38 18.39 3,762,683 -0.45(-2.39%)
May 14, 2018 18.99 19.05 18.71 18.84 3,379,648 -0.38(-1.96%)
May 11, 2018 19.27 19.32 19.16 19.22 2,013,384 +0.05(+0.29%)
May 10, 2018 19.08 19.25 19.01 19.16 2,158,688 +0.15(+0.77%)
May 09, 2018 18.86 19.07 18.85 19.01 1,739,868 +0.14(+0.73%)
May 08, 2018 18.73 18.96 18.73 18.88 1,814,705 +0.05(+0.29%)
May 07, 2018 18.82 18.92 18.73 18.82 1,467,106 +0.03(+0.15%)
May 04, 2018 18.49 18.94 18.37 18.79 2,302,180 +0.24(+1.29%)
May 03, 2018 18.50 18.56 18.38 18.55 1,140,371 +0.00(+0.00%)
May 02, 2018 18.53 18.62 18.40 18.55 1,532,218 -0.02(-0.10%)
May 01, 2018 18.54 18.62 18.42 18.57 1,636,989 +0.05(+0.25%)
Apr 30, 2018 18.47 18.62 18.35 18.53 1,621,453 +0.11(+0.60%)
Apr 27, 2018 18.32 18.51 18.27 18.42 1,820,411 +0.09(+0.50%)
Apr 26, 2018 18.28 18.40 18.21 18.33 1,757,678 +0.14(+0.76%)
Apr 25, 2018 18.15 18.25 17.99 18.19 1,115,806 +0.02(+0.10%)
Apr 24, 2018 18.08 18.20 17.96 18.17 2,500,959 +0.13(+0.71%)
Apr 23, 2018 18.12 18.16 17.98 18.04 1,296,776 -0.05(-0.30%)
Apr 20, 2018 18.22 18.26 18.05 18.10 1,036,851 -0.07(-0.40%)
Apr 19, 2018 18.33 18.33 18.12 18.17 1,069,580 -0.20(-1.10%)
Apr 18, 2018 18.49 18.49 18.28 18.37 728,897 -0.02(-0.10%)
Apr 17, 2018 18.24 18.46 18.18 18.39 1,527,793 +0.15(+0.80%)
Apr 16, 2018 18.19 18.33 18.07 18.24 976,492 +0.14(+0.76%)
Apr 13, 2018 18.08 18.15 18.00 18.11 1,443,858 +0.03(+0.15%)
Apr 12, 2018 18.24 18.24 18.02 18.08 1,326,230 -0.14(-0.76%)
Apr 11, 2018 18.15 18.34 18.15 18.22 1,656,361 -0.03(-0.15%)
Apr 10, 2018 18.17 18.33 18.12 18.24 2,767,497 +0.18(+1.02%)
Apr 09, 2018 18.17 18.17 18.02 18.06 1,960,025 -0.02(-0.10%)
Apr 06, 2018 18.11 18.24 17.98 18.08 3,402,357 -0.11(-0.61%)
Apr 05, 2018 18.20 18.23 17.97 18.19 3,101,241 -0.03(-0.15%)
Apr 04, 2018 18.04 18.27 18.02 18.22 1,360,034 +0.10(+0.56%)
Apr 03, 2018 18.07 18.16 17.92 18.11 1,946,841 +0.08(+0.46%)
Apr 02, 2018 18.13 18.18 17.88 18.03 2,710,520 -0.39(-2.09%)
Mar 29, 2018 18.42 18.42 18.42 0 +0.28(+1.52%)
Mar 28, 2018 17.89 18.19 17.89 18.14 1,283,865 +0.31(+1.75%)
Mar 27, 2018 17.67 18.05 17.51 17.83 1,473,549 +0.18(+1.04%)
Mar 26, 2018 17.65 17.70 17.44 17.65 1,139,942 +0.17(+1.00%)
Mar 23, 2018 17.78 17.86 17.44 17.47 1,913,873 -0.30(-1.70%)
Mar 22, 2018 17.89 18.11 17.77 17.78 1,541,708 -0.18(-1.02%)
Mar 21, 2018 18.06 18.07 17.85 17.96 1,591,059 -0.17(-0.91%)
Mar 20, 2018 18.09 18.20 17.99 18.12 2,318,983 +0.04(+0.20%)
Mar 19, 2018 18.26 18.26 17.95 18.09 1,758,575 -0.13(-0.70%)
Mar 16, 2018 17.96 18.27 17.85 18.22 3,085,656 +0.22(+1.22%)
Mar 15, 2018 17.95 18.02 17.86 18.00 3,149,236 +0.05(+0.26%)
Mar 14, 2018 18.10 18.11 17.89 17.95 2,374,804 -0.12(-0.66%)
Mar 13, 2018 18.08 18.20 17.95 18.07 1,771,033 +0.02(+0.10%)
Mar 12, 2018 18.10 18.15 17.93 18.05 2,601,019 -0.05(-0.25%)
Mar 09, 2018 18.02 18.10 17.89 18.10 1,579,099 +0.09(+0.51%)
Mar 08, 2018 18.22 18.22 17.96 18.00 968,588 -0.22(-1.20%)
Mar 07, 2018 18.26 18.22 1,721,619 +0.21(+1.17%)
Mar 06, 2018 17.88 18.05 17.68 18.01 2,665,726 +0.10(+0.56%)
Mar 05, 2018 17.72 18.06 17.65 17.91 1,737,751 +0.14(+0.77%)
Mar 02, 2018 17.63 17.82 17.50 17.78 2,266,584 +0.14(+0.78%)
Mar 01, 2018 17.52 17.85 17.47 17.64 2,497,294 +0.08(+0.47%)
Feb 28, 2018 17.70 17.84 17.56 17.56 3,805,782 -0.09(-0.52%)
Feb 27, 2018 17.83 17.89 17.63 17.65 5,418,338 -0.26(-1.43%)
Feb 26, 2018 17.61 17.91 17.49 17.90 3,043,376 +0.27(+1.56%)
Feb 23, 2018 17.68 17.88 17.46 17.63 3,900,175 -0.12(-0.67%)
Feb 22, 2018 17.75 1,913,576 +0.29(+1.68%)
Feb 21, 2018 17.71 17.83 17.45 17.46 1,477,176 -0.29(-1.65%)
Feb 20, 2018 17.89 18.13 17.73 17.75 1,319,238 -0.27(-1.47%)
Feb 16, 2018 18.01 18.01 18.01 0 +0.20(+1.13%)
Feb 15, 2018 17.57 17.84 17.52 17.81 2,206,551 +0.27(+1.51%)
Feb 14, 2018 17.40 17.60 17.31 17.55 1,995,939 -0.03(-0.16%)
Feb 13, 2018 17.41 17.66 17.24 17.57 1,729,271 +0.17(+1.00%)
Feb 12, 2018 17.26 17.47 16.96 17.40 3,234,239 +0.15(+0.85%)
Feb 09, 2018 17.25 17.39 16.82 17.25 6,465,128 +0.12(+0.69%)
Feb 08, 2018 17.75 17.83 17.14 17.14 2,941,794 -0.62(-3.50%)
Feb 07, 2018 17.95 18.08 17.75 17.76 2,303,221 -0.14(-0.77%)
Feb 06, 2018 17.70 18.06 17.49 17.89 3,503,421 -0.24(-1.31%)
Feb 05, 2018 18.43 18.46 17.84 18.13 2,077,316 -0.39(-2.12%)
Feb 02, 2018 18.55 18.55 18.33 18.53 3,010,895 -0.16(-0.88%)
Feb 01, 2018 18.96 19.11 18.55 18.69 3,333,535 -0.33(-1.73%)
Jan 31, 2018 18.47 19.03 18.42 19.02 4,508,437 +0.63(+3.43%)
Jan 30, 2018 18.40 18.46 18.29 18.39 1,933,060 -0.05(-0.30%)
Jan 29, 2018 18.67 18.68 18.43 18.44 1,139,368 -0.18(-0.98%)
Jan 26, 2018 18.84 18.88 18.60 18.63 1,236,796 -0.16(-0.83%)
Jan 25, 2018 18.86 18.94 18.67 18.78 1,008,625 -0.06(-0.34%)
Jan 24, 2018 18.97 19.04 18.71 18.85 1,389,332 -0.12(-0.63%)
Jan 23, 2018 18.88 18.98 18.58 18.97 3,412,115 +0.15(+0.78%)
Jan 22, 2018 18.75 18.85 18.57 18.82 2,286,039 +0.15(+0.78%)
Jan 19, 2018 18.43 18.69 18.43 18.67 2,387,332 +0.13(+0.69%)
Jan 18, 2018 18.65 18.66 18.50 18.54 2,094,326 -0.14(-0.73%)
Jan 17, 2018 18.68 18.72 18.52 18.68 2,278,528 +0.09(+0.49%)
Jan 16, 2018 18.77 18.84 18.57 18.59 2,008,112 -0.13(-0.68%)
Jan 12, 2018 18.72 18.72 18.72 0 -0.07(-0.39%)
Jan 11, 2018 19.06 19.06 18.70 18.79 5,368,718 -0.21(-1.11%)
Jan 10, 2018 19.10 19.00 3,665,068 +0.03(+0.14%)
Jan 09, 2018 19.18 19.18 18.86 18.97 1,991,446 -0.15(-0.77%)
Jan 08, 2018 19.09 19.24 19.07 19.12 1,665,461 -0.03(-0.14%)
Jan 05, 2018 19.35 19.39 19.11 19.15 1,537,519 -0.18(-0.95%)
Jan 04, 2018 19.63 19.72 19.29 19.33 2,786,859 -0.32(-1.63%)
Jan 03, 2018 19.67 19.83 19.58 19.65 1,973,274 -0.01(-0.05%)
Jan 02, 2018 20.00 20.00 19.66 19.66 1,639,168 -0.32(-1.60%)
Dec 29, 2017 19.98 19.98 19.98 0 +0.00(+0.00%)
Dec 28, 2017 19.85 20.02 19.81 19.98 1,026,749 +0.11(+0.55%)
Dec 27, 2017 19.94 19.94 19.84 19.87 623,306 -0.03(-0.14%)
Dec 26, 2017 19.91 20.04 19.83 19.90 884,023 +0.02(+0.09%)
Dec 22, 2017 20.06 20.06 19.83 19.88 1,196,049 -0.18(-0.91%)
Dec 21, 2017 19.96 20.13 19.81 20.06 1,593,146 +0.24(+1.20%)
Dec 20, 2017 20.11 20.14 19.82 19.83 2,577,441 -0.27(-1.36%)
Dec 19, 2017 20.41 20.41 19.95 20.10 1,805,831 -0.27(-1.34%)
Dec 18, 2017 20.38 20.47 20.35 20.37 1,409,532 +0.06(+0.31%)
Dec 15, 2017 20.23 20.44 20.17 20.31 2,025,024 +0.22(+1.09%)
Dec 14, 2017 20.02 20.14 19.96 20.09 1,972,714 +0.09(+0.46%)
Dec 13, 2017 19.94 20.05 19.84 20.00 2,039,022 +0.03(+0.14%)
Dec 12, 2017 19.86 20.00 19.83 19.97 1,720,387 +0.04(+0.18%)
Dec 11, 2017 19.83 19.98 19.80 19.94 1,201,188 +0.06(+0.32%)
Dec 08, 2017 19.93 19.93 19.63 19.87 2,400,244 +0.32(+1.63%)
Dec 07, 2017 19.40 19.57 19.40 19.55 925,404 +0.10(+0.52%)
Dec 06, 2017 19.52 19.52 19.41 19.45 1,272,599 -0.01(-0.05%)
Dec 05, 2017 19.69 19.74 19.38 19.46 3,174,718 -0.25(-1.25%)
Dec 04, 2017 20.00 20.00 19.67 19.71 2,170,203 +0.03(+0.14%)
Dec 01, 2017 19.66 19.73 19.51 19.68 1,913,956 +0.07(+0.37%)
Nov 30, 2017 19.93 19.98 19.52 19.61 2,476,115 -0.26(-1.29%)
Nov 29, 2017 19.64 19.91 19.62 19.86 1,856,887 +0.16(+0.79%)
Nov 28, 2017 19.86 19.94 19.62 19.71 1,431,023 -0.16(-0.83%)
Nov 27, 2017 20.03 20.11 19.87 19.87 1,455,168 -0.22(-1.09%)
Nov 24, 2017 19.97 20.14 19.85 20.09 2,589,663 +0.19(+0.96%)
Nov 22, 2017 19.97 20.02 19.90 19.90 1,254,380 -0.05(-0.23%)
Nov 21, 2017 19.76 19.95 19.75 19.94 1,270,393 +0.18(+0.92%)
Nov 20, 2017 19.58 19.84 19.44 19.76 2,042,714 +0.18(+0.93%)
Nov 17, 2017 19.81 19.90 19.57 19.58 1,912,894 -0.21(-1.06%)
Nov 16, 2017 19.65 19.96 19.55 19.79 4,626,231 +0.09(+0.46%)
Nov 15, 2017 19.99 20.09 19.67 19.70 4,210,663 -0.25(-1.24%)
Nov 14, 2017 20.13 20.19 19.90 19.94 2,102,460 -0.25(-1.22%)
Nov 13, 2017 20.15 20.30 19.94 20.19 2,345,956 -0.01(-0.05%)
Nov 10, 2017 20.04 20.38 20.00 20.20 2,510,905 +0.21(+1.05%)
Nov 09, 2017 19.94 20.05 19.87 19.99 2,324,650 +0.00(+0.00%)
Nov 08, 2017 19.98 20.08 19.94 19.99 1,782,449 -0.01(-0.05%)
Nov 07, 2017 19.78 20.14 19.78 20.00 3,392,344 +0.16(+0.78%)
Nov 06, 2017 19.72 19.90 19.61 19.84 3,100,459 +0.30(+1.54%)
Nov 03, 2017 19.35 19.63 18.68 19.54 9,537,871 -0.16(-0.83%)
Nov 02, 2017 19.61 19.80 19.55 19.71 1,664,812 +0.12(+0.61%)
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.