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 (%)
Oct 30, 2020 26.68 26.73 26.24 26.47 1,895,370 -0.22(-0.81%)
Oct 29, 2020 26.34 26.82 25.95 26.69 1,839,819 +0.40(+1.53%)
Oct 28, 2020 26.55 26.77 26.15 26.29 1,942,199 -0.69(-2.57%)
Oct 27, 2020 27.60 27.88 26.97 26.98 1,636,807 -0.75(-2.70%)
Oct 26, 2020 28.05 28.05 27.45 27.73 1,694,062 -0.33(-1.17%)
Oct 23, 2020 28.47 28.51 28.03 28.06 1,387,916 -0.23(-0.83%)
Oct 22, 2020 27.87 28.48 27.70 28.29 2,085,890 +0.42(+1.51%)
Oct 21, 2020 27.39 27.94 27.31 27.87 2,786,331 +0.42(+1.54%)
Oct 20, 2020 27.19 27.52 27.06 27.45 1,876,169 +0.46(+1.70%)
Oct 19, 2020 27.47 27.56 26.98 26.99 1,193,756 -0.27(-1.00%)
Oct 16, 2020 27.49 27.55 27.09 27.26 1,097,775 -0.26(-0.95%)
Oct 15, 2020 27.21 27.78 27.18 27.52 2,067,963 +0.02(+0.07%)
Oct 14, 2020 27.79 27.95 27.43 27.50 848,675 -0.32(-1.14%)
Oct 13, 2020 27.83 28.08 27.63 27.82 2,136,170 -0.10(-0.37%)
Oct 12, 2020 28.06 28.11 27.78 27.92 1,860,351 -0.07(-0.27%)
Oct 09, 2020 28.38 28.38 27.94 28.00 1,965,850 -0.13(-0.47%)
Oct 08, 2020 27.71 28.16 27.71 28.13 1,370,927 +0.53(+1.93%)
Oct 07, 2020 28.08 28.12 27.51 27.60 1,133,244 -0.26(-0.94%)
Oct 06, 2020 28.05 28.06 27.62 27.86 1,055,325 -0.07(-0.27%)
Oct 05, 2020 27.88 28.04 27.55 27.93 1,427,265 +0.31(+1.12%)
Oct 02, 2020 27.16 27.81 26.88 27.62 2,348,042 +0.16(+0.58%)
Oct 01, 2020 26.90 27.48 26.76 27.47 2,413,951 +0.80(+2.98%)
Sep 30, 2020 26.64 26.89 26.34 26.67 2,721,914 +0.07(+0.28%)
Sep 29, 2020 26.77 26.94 26.24 26.59 1,175,938 -0.26(-0.98%)
Sep 28, 2020 26.36 27.00 26.23 26.86 1,578,982 +0.93(+3.58%)
Sep 25, 2020 25.52 25.98 25.36 25.93 1,256,995 +0.45(+1.76%)
Sep 24, 2020 25.37 25.75 25.25 25.48 1,381,677 +0.13(+0.52%)
Sep 23, 2020 26.31 26.46 25.31 25.35 1,492,795 -0.99(-3.77%)
Sep 22, 2020 26.13 26.52 26.06 26.34 1,600,700 +0.30(+1.15%)
Sep 21, 2020 26.36 26.40 25.57 26.04 2,555,781 -0.66(-2.46%)
Sep 18, 2020 26.82 27.00 26.52 26.70 3,174,898 -0.30(-1.11%)
Sep 17, 2020 27.31 27.43 26.71 27.00 2,131,903 -0.51(-1.84%)
Sep 16, 2020 27.98 28.19 27.46 27.50 2,178,481 -0.32(-1.14%)
Sep 15, 2020 27.90 28.23 27.67 27.82 2,195,215 +0.01(+0.03%)
Sep 14, 2020 27.12 27.87 26.99 27.81 1,988,628 +0.98(+3.67%)
Sep 11, 2020 27.03 27.17 26.60 26.83 1,908,199 -0.21(-0.76%)
Sep 10, 2020 27.15 27.38 27.02 27.03 1,869,934 -0.26(-0.96%)
Sep 09, 2020 26.76 27.38 26.76 27.30 2,073,104 +0.71(+2.67%)
Sep 08, 2020 26.70 26.76 26.32 26.59 3,073,886 -0.20(-0.73%)
Sep 04, 2020 26.87 27.14 26.25 26.78 2,170,178 -0.07(-0.28%)
Sep 03, 2020 27.46 27.66 26.69 26.86 1,315,704 -0.58(-2.11%)
Sep 02, 2020 26.71 27.46 26.59 27.44 1,284,719 +0.65(+2.44%)
Sep 01, 2020 26.67 26.98 26.48 26.78 1,182,349 +0.01(+0.04%)
Aug 31, 2020 26.81 27.03 26.73 26.77 1,955,964 -0.05(-0.17%)
Aug 28, 2020 26.58 26.83 26.43 26.82 1,613,807 +0.36(+1.34%)
Aug 27, 2020 26.46 26.69 26.20 26.46 1,105,172 +0.08(+0.32%)
Aug 26, 2020 26.36 26.47 26.06 26.38 2,407,660 -0.03(-0.11%)
Aug 25, 2020 26.65 26.80 26.16 26.41 1,797,403 -0.24(-0.91%)
Aug 24, 2020 26.82 26.85 26.10 26.65 1,887,133 -0.17(-0.63%)
Aug 21, 2020 26.70 26.89 26.46 26.82 1,617,765 +0.20(+0.74%)
Aug 20, 2020 26.41 26.89 26.41 26.62 1,818,619 +0.21(+0.78%)
Aug 19, 2020 26.81 26.90 26.24 26.42 2,191,900 -0.27(-1.02%)
Aug 18, 2020 26.39 26.88 26.27 26.69 7,513,027 -0.15(-0.56%)
Aug 17, 2020 26.27 26.91 26.15 26.84 1,120,495 +0.57(+2.17%)
Aug 14, 2020 26.67 26.67 26.22 26.27 1,216,934 -0.37(-1.40%)
Aug 13, 2020 26.99 27.40 26.56 26.64 1,646,420 -0.36(-1.35%)
Aug 12, 2020 26.49 27.03 26.49 27.01 1,722,388 +0.68(+2.59%)
Aug 11, 2020 26.96 26.99 26.30 26.32 2,400,758 -0.49(-1.81%)
Aug 10, 2020 27.34 27.50 26.67 26.81 1,493,033 -0.50(-1.85%)
Aug 07, 2020 26.90 27.40 26.74 27.32 1,424,677 +0.25(+0.93%)
Aug 06, 2020 27.03 27.25 26.91 27.06 1,473,677 -0.09(-0.34%)
Aug 05, 2020 27.33 27.43 26.97 27.16 849,696 -0.11(-0.41%)
Aug 04, 2020 26.77 27.38 26.77 27.27 1,808,843 +0.43(+1.60%)
Aug 03, 2020 27.02 27.10 26.72 26.84 1,224,447 -0.27(-1.00%)
Jul 31, 2020 27.02 27.17 26.52 27.11 1,642,369 +0.12(+0.45%)
Jul 30, 2020 26.35 27.13 26.31 26.99 1,582,034 +0.30(+1.12%)
Jul 29, 2020 26.52 26.82 26.44 26.69 2,198,725 +0.38(+1.46%)
Jul 28, 2020 25.71 26.46 25.68 26.31 1,396,011 +0.49(+1.88%)
Jul 27, 2020 25.39 25.88 25.16 25.82 1,274,398 +0.33(+1.28%)
Jul 24, 2020 25.83 25.88 25.41 25.49 1,184,093 -0.33(-1.27%)
Jul 23, 2020 26.32 26.47 25.59 25.82 1,378,323 -0.51(-1.95%)
Jul 22, 2020 25.61 26.36 25.61 26.33 1,557,483 +0.64(+2.51%)
Jul 21, 2020 25.74 25.86 25.51 25.69 1,855,767 -0.05(-0.18%)
Jul 20, 2020 25.83 25.94 25.58 25.74 1,040,188 -0.20(-0.76%)
Jul 17, 2020 25.67 26.10 25.54 25.93 1,431,202 +0.44(+1.72%)
Jul 16, 2020 25.42 25.62 25.24 25.49 1,496,071 +0.01(+0.04%)
Jul 15, 2020 25.35 25.54 25.02 25.48 1,599,273 +0.19(+0.74%)
Jul 14, 2020 24.61 25.37 24.59 25.30 1,735,990 +0.59(+2.38%)
Jul 13, 2020 24.90 25.40 24.66 24.71 1,517,006 -0.12(-0.49%)
Jul 10, 2020 25.03 25.18 24.71 24.83 1,639,160 -0.17(-0.67%)
Jul 09, 2020 24.95 25.17 24.74 25.00 1,932,249 -0.10(-0.41%)
Jul 08, 2020 24.97 25.20 24.87 25.10 1,707,911 +0.24(+0.98%)
Jul 07, 2020 25.30 25.39 24.84 24.86 1,234,484 -0.71(-2.78%)
Jul 06, 2020 26.18 26.18 25.52 25.57 941,065 -0.18(-0.69%)
Jul 02, 2020 26.46 26.46 25.53 25.74 1,030,585 -0.37(-1.43%)
Jul 01, 2020 25.20 26.23 25.03 26.12 2,203,358 +0.97(+3.87%)
Jun 30, 2020 24.98 25.30 24.88 25.15 2,039,931 +0.23(+0.94%)
Jun 29, 2020 25.32 25.35 24.52 24.91 1,495,869 -0.29(-1.15%)
Jun 26, 2020 25.45 25.66 25.13 25.20 5,696,570 -0.36(-1.43%)
Jun 25, 2020 25.09 25.59 24.81 25.57 2,507,855 +0.45(+1.79%)
Jun 24, 2020 25.25 25.49 24.59 25.12 2,262,100 -0.43(-1.68%)
Jun 23, 2020 25.76 25.93 25.47 25.55 2,085,505 +0.15(+0.59%)
Jun 22, 2020 25.05 25.47 24.68 25.40 1,514,675 +0.23(+0.93%)
Jun 19, 2020 25.82 25.89 24.99 25.16 4,578,159 -0.24(-0.96%)
Jun 18, 2020 25.30 25.55 24.75 25.41 2,189,047 -0.20(-0.77%)
Jun 17, 2020 26.23 26.27 25.52 25.60 2,050,505 -0.50(-1.93%)
Jun 16, 2020 26.47 26.47 25.83 26.11 2,277,150 +0.44(+1.71%)
Jun 15, 2020 24.65 25.88 24.46 25.67 2,069,990 +0.29(+1.14%)
Jun 12, 2020 25.57 25.57 24.75 25.38 2,243,990 +0.66(+2.69%)
Jun 11, 2020 24.47 24.89 24.17 24.72 3,802,614 -0.82(-3.22%)
Jun 10, 2020 25.93 26.11 24.95 25.54 2,309,500 -0.56(-2.15%)
Jun 09, 2020 25.65 26.41 25.48 26.10 3,484,822 +0.01(+0.04%)
Jun 08, 2020 25.64 26.18 25.51 26.09 2,671,237 +0.72(+2.83%)
Jun 05, 2020 25.79 26.43 25.34 25.37 3,140,582 +0.45(+1.80%)
Jun 04, 2020 25.43 25.43 24.57 24.92 2,160,528 -0.63(-2.45%)
Jun 03, 2020 24.97 25.61 24.85 25.55 2,146,663 +0.84(+3.40%)
Jun 02, 2020 24.73 24.86 24.40 24.71 2,083,195 +0.14(+0.57%)
Jun 01, 2020 23.60 24.80 23.57 24.57 2,198,962 +1.02(+4.32%)
May 29, 2020 23.12 23.87 22.83 23.55 3,260,298 +0.21(+0.92%)
May 28, 2020 23.33 23.59 22.75 23.34 2,328,984 +0.28(+1.21%)
May 27, 2020 23.82 23.82 22.83 23.06 1,627,517 -0.21(-0.92%)
May 26, 2020 23.27 23.48 22.96 23.27 1,818,879 +0.71(+3.14%)
May 22, 2020 22.51 22.59 21.96 22.56 2,364,412 +0.09(+0.42%)
May 21, 2020 22.00 22.54 21.82 22.47 2,292,017 +0.41(+1.86%)
May 20, 2020 22.80 22.85 21.58 22.06 3,845,142 -0.37(-1.66%)
May 19, 2020 22.20 22.64 22.15 22.43 2,756,484 +0.12(+0.54%)
May 18, 2020 22.38 22.69 22.09 22.31 2,739,455 +0.77(+3.55%)
May 15, 2020 21.37 21.60 21.02 21.54 1,900,661 +0.03(+0.13%)
May 14, 2020 21.20 21.55 20.52 21.52 2,901,891 -0.08(-0.39%)
May 13, 2020 22.11 22.15 21.25 21.60 2,513,195 -0.62(-2.77%)
May 12, 2020 23.06 23.14 22.09 22.22 4,015,118 -0.81(-3.52%)
May 11, 2020 22.99 23.41 22.94 23.03 2,415,322 -0.14(-0.60%)
May 08, 2020 23.86 24.05 22.95 23.17 2,337,297 -0.42(-1.78%)
May 07, 2020 22.64 23.93 22.51 23.59 3,330,452 +1.22(+5.46%)
May 06, 2020 23.07 23.18 22.34 22.37 2,061,399 -0.63(-2.76%)
May 05, 2020 22.19 23.06 22.09 23.00 3,703,993 +0.97(+4.40%)
May 04, 2020 21.36 22.05 21.25 22.03 1,862,425 +0.34(+1.55%)
May 01, 2020 22.21 22.34 21.44 21.69 1,402,185 -0.83(-3.69%)
Apr 30, 2020 22.35 22.63 21.81 22.52 2,108,999 -0.06(-0.25%)
Apr 29, 2020 22.34 22.85 21.75 22.58 2,444,617 +0.58(+2.63%)
Apr 28, 2020 22.65 23.01 21.91 22.00 2,338,457 -0.07(-0.30%)
Apr 27, 2020 21.74 22.12 21.51 22.07 2,082,607 +0.59(+2.74%)
Apr 24, 2020 21.61 21.90 21.25 21.48 1,888,122 +0.05(+0.22%)
Apr 23, 2020 21.98 22.30 21.25 21.43 1,847,592 -0.40(-1.84%)
Apr 22, 2020 21.25 22.21 21.11 21.83 4,144,036 +1.27(+6.17%)
Apr 21, 2020 21.13 21.68 20.53 20.56 3,942,008 -1.16(-5.33%)
Apr 20, 2020 22.89 23.00 21.72 21.72 2,670,851 -1.46(-6.32%)
Apr 17, 2020 22.76 23.26 22.25 23.19 2,062,283 +1.02(+4.59%)
Apr 16, 2020 23.11 23.11 21.86 22.17 3,377,409 -0.80(-3.49%)
Apr 15, 2020 23.02 23.30 22.34 22.97 2,648,070 -0.58(-2.46%)
Apr 14, 2020 22.89 23.60 22.62 23.55 2,055,406 +1.09(+4.86%)
Apr 13, 2020 22.92 23.00 22.20 22.46 2,265,566 -0.58(-2.51%)
Apr 09, 2020 22.52 23.55 22.37 23.04 4,789,808 +0.75(+3.35%)
Apr 08, 2020 21.35 22.39 20.74 22.29 2,757,006 +1.20(+5.71%)
Apr 07, 2020 21.68 21.91 20.97 21.09 2,843,945 +0.33(+1.57%)
Apr 06, 2020 19.32 21.12 19.32 20.76 3,262,145 +1.50(+7.80%)
Apr 03, 2020 19.54 19.91 18.59 19.26 3,986,309 -0.53(-2.69%)
Apr 02, 2020 19.69 20.65 19.40 19.79 3,072,728 -0.58(-2.84%)
Apr 01, 2020 20.78 20.87 19.48 20.37 3,359,681 -1.28(-5.91%)
Mar 31, 2020 21.29 21.98 20.55 21.65 5,264,578 +0.09(+0.43%)
Mar 30, 2020 21.81 22.24 20.35 21.55 4,524,829 -0.03(-0.13%)
Mar 27, 2020 19.83 22.16 19.59 21.58 4,056,938 +1.12(+5.47%)
Mar 26, 2020 19.48 20.61 18.85 20.46 5,140,267 +1.11(+5.74%)
Mar 25, 2020 19.06 20.13 17.44 19.35 6,464,387 +0.39(+2.07%)
Mar 24, 2020 17.74 19.01 17.45 18.96 2,733,842 +2.02(+11.96%)
Mar 23, 2020 18.11 18.24 16.33 16.93 4,754,693 -1.29(-7.07%)
Mar 20, 2020 19.56 20.41 17.77 18.22 4,492,180 -1.17(-6.02%)
Mar 19, 2020 20.96 22.46 19.38 19.39 5,476,550 -1.79(-8.46%)
Mar 18, 2020 21.47 22.42 18.67 21.18 3,839,742 -1.47(-6.51%)
Mar 17, 2020 22.78 23.60 20.69 22.65 3,876,718 +0.44(+1.97%)
Mar 16, 2020 24.05 24.76 22.22 22.22 6,021,982 -3.85(-14.78%)
Mar 13, 2020 25.15 26.17 24.30 26.07 7,493,434 +1.89(+7.83%)
Mar 12, 2020 23.57 26.54 23.33 24.18 8,698,357 -1.03(-4.07%)
Mar 11, 2020 26.62 27.40 24.98 25.20 8,700,809 -1.97(-7.27%)
Mar 10, 2020 26.10 27.19 25.74 27.18 7,218,897 +1.33(+5.15%)
Mar 09, 2020 25.55 26.61 25.37 25.84 8,166,041 -1.11(-4.11%)
Mar 06, 2020 26.35 27.00 25.90 26.95 3,759,182 +0.25(+0.94%)
Mar 05, 2020 26.29 27.79 26.27 26.70 4,773,236 -0.03(-0.10%)
Mar 04, 2020 26.34 26.87 26.33 26.73 3,541,364 +0.78(+3.02%)
Mar 03, 2020 25.54 26.46 25.39 25.95 5,290,447 +0.45(+1.75%)
Mar 02, 2020 24.25 25.50 24.15 25.50 3,992,765 +1.39(+5.75%)
Feb 28, 2020 23.53 24.65 22.64 24.11 4,539,258 +0.20(+0.82%)
Feb 27, 2020 24.94 25.05 23.90 23.92 2,444,386 -1.36(-5.38%)
Feb 26, 2020 25.79 25.88 25.27 25.28 2,106,280 -0.46(-1.77%)
Feb 25, 2020 26.52 26.58 25.61 25.73 1,993,448 -0.74(-2.78%)
Feb 24, 2020 26.56 26.79 26.38 26.47 2,696,326 -0.33(-1.22%)
Feb 21, 2020 27.12 27.18 26.77 26.79 1,543,938 -0.32(-1.17%)
Feb 20, 2020 26.97 27.14 26.77 27.11 2,052,095 +0.18(+0.66%)
Feb 19, 2020 27.15 27.17 26.76 26.93 2,522,023 -0.34(-1.23%)
Feb 18, 2020 27.52 27.62 27.23 27.27 2,570,333 -0.22(-0.81%)
Feb 14, 2020 27.29 27.49 27.11 27.49 985,912 +0.30(+1.10%)
Feb 13, 2020 26.77 27.22 26.70 27.19 1,523,218 +0.45(+1.67%)
Feb 12, 2020 26.46 26.82 26.32 26.75 1,765,854 +0.31(+1.16%)
Feb 11, 2020 26.37 27.84 26.34 26.44 3,102,376 +0.08(+0.32%)
Feb 10, 2020 26.06 26.39 26.02 26.36 2,299,089 +0.38(+1.47%)
Feb 07, 2020 25.84 26.09 25.79 25.97 1,085,986 +0.15(+0.58%)
Feb 06, 2020 25.87 26.07 25.75 25.83 1,031,666 +0.02(+0.07%)
Feb 05, 2020 25.79 25.89 25.70 25.81 1,061,344 +0.02(+0.07%)
Feb 04, 2020 25.77 26.06 25.71 25.79 1,436,608 +0.04(+0.14%)
Feb 03, 2020 25.49 25.86 25.43 25.75 1,753,607 +0.30(+1.17%)
Jan 31, 2020 25.79 25.91 25.39 25.45 1,566,379 -0.34(-1.34%)
Jan 30, 2020 25.52 25.90 25.37 25.80 1,337,069 +0.20(+0.80%)
Jan 29, 2020 25.82 25.85 25.54 25.59 1,684,913 -0.12(-0.47%)
Jan 28, 2020 25.39 25.77 25.30 25.71 1,677,324 +0.31(+1.21%)
Jan 27, 2020 25.35 25.58 25.30 25.41 2,627,664 -0.08(-0.33%)
Jan 24, 2020 25.51 25.65 25.34 25.49 805,308 +0.02(+0.07%)
Jan 23, 2020 25.36 25.51 25.25 25.47 1,349,626 +0.15(+0.59%)
Jan 22, 2020 25.27 25.49 25.15 25.32 3,294,723 +0.10(+0.41%)
Jan 21, 2020 25.12 25.23 25.04 25.22 1,909,081 +0.12(+0.48%)
Jan 17, 2020 25.19 25.19 25.00 25.10 1,478,654 -0.11(-0.44%)
Jan 16, 2020 24.87 25.21 24.79 25.21 897,900 +0.40(+1.61%)
Jan 15, 2020 24.78 25.01 24.75 24.81 1,491,918 +0.15(+0.60%)
Jan 14, 2020 24.76 24.76 24.53 24.66 1,021,322 -0.12(-0.49%)
Jan 13, 2020 24.46 24.78 24.37 24.78 1,240,883 +0.34(+1.41%)
Jan 10, 2020 24.07 24.49 24.07 24.44 1,529,228 +0.34(+1.43%)
Jan 09, 2020 24.13 24.28 24.08 24.09 1,702,031 -0.05(-0.19%)
Jan 08, 2020 24.19 24.28 23.99 24.14 1,727,117 -0.06(-0.23%)
Jan 07, 2020 24.51 24.61 23.94 24.20 1,623,059 -0.41(-1.67%)
Jan 06, 2020 24.46 24.71 24.31 24.61 2,140,363 +0.11(+0.46%)
Jan 03, 2020 24.10 24.60 24.01 24.49 1,187,562 +0.37(+1.54%)
Jan 02, 2020 24.50 24.50 23.94 24.12 1,247,022 -0.29(-1.18%)
Dec 31, 2019 24.28 24.45 24.24 24.41 1,123,996 +0.16(+0.65%)
Dec 30, 2019 24.09 24.26 24.08 24.25 949,433 +0.07(+0.27%)
Dec 27, 2019 24.17 24.21 24.03 24.19 614,178 +0.10(+0.42%)
Dec 26, 2019 24.06 24.09 23.94 24.08 521,577 +0.06(+0.27%)
Dec 24, 2019 23.92 24.07 23.86 24.02 371,691 +0.12(+0.51%)
Dec 23, 2019 24.17 24.17 23.86 23.90 872,176 -0.18(-0.73%)
Dec 20, 2019 23.86 24.11 23.85 24.07 1,579,930 +0.24(+1.01%)
Dec 19, 2019 23.73 23.83 23.62 23.83 1,050,818 +0.13(+0.55%)
Dec 18, 2019 23.53 23.71 23.48 23.70 1,040,202 +0.15(+0.63%)
Dec 17, 2019 24.03 24.04 23.49 23.55 1,837,219 -0.46(-1.90%)
Dec 16, 2019 23.83 24.06 23.65 24.01 2,290,659 +0.20(+0.82%)
Dec 13, 2019 23.66 23.91 23.52 23.81 2,328,046 +0.20(+0.87%)
Dec 12, 2019 23.94 24.02 23.53 23.61 1,485,219 -0.35(-1.47%)
Dec 11, 2019 24.30 24.31 23.83 23.96 1,861,544 -0.33(-1.38%)
Dec 10, 2019 24.60 24.66 24.26 24.30 1,042,898 -0.25(-1.02%)
Dec 09, 2019 24.48 24.57 24.30 24.55 1,286,627 +0.06(+0.23%)
Dec 06, 2019 24.45 24.58 24.40 24.49 816,429 -0.01(-0.04%)
Dec 05, 2019 24.60 24.66 24.39 24.50 964,524 -0.14(-0.57%)
Dec 04, 2019 24.61 24.83 24.60 24.64 1,600,559 -0.09(-0.38%)
Dec 03, 2019 24.53 24.74 24.52 24.73 1,620,701 +0.23(+0.95%)
Dec 02, 2019 24.83 24.87 24.47 24.50 1,371,169 -0.33(-1.31%)
Nov 29, 2019 25.05 25.23 24.79 24.83 1,439,429 -0.26(-1.04%)
Nov 27, 2019 25.14 25.16 24.94 25.09 1,964,208 -0.07(-0.26%)
Nov 26, 2019 24.67 25.16 24.63 25.15 3,009,630 +0.52(+2.11%)
Nov 25, 2019 24.53 24.69 24.43 24.63 1,669,095 +0.22(+0.91%)
Nov 22, 2019 24.25 24.49 24.04 24.41 1,813,165 +0.16(+0.65%)
Nov 21, 2019 24.63 24.66 24.24 24.25 2,801,085 -0.42(-1.70%)
Nov 20, 2019 24.50 24.79 24.46 24.67 2,983,917 +0.14(+0.57%)
Nov 19, 2019 24.61 24.84 24.51 24.53 1,465,650 -0.07(-0.26%)
Nov 18, 2019 24.68 24.88 24.58 24.60 2,105,948 -0.05(-0.19%)
Nov 15, 2019 24.48 24.67 24.37 24.64 1,571,000 +0.20(+0.84%)
Nov 14, 2019 24.28 24.44 24.21 24.44 1,834,424 +0.20(+0.84%)
Nov 13, 2019 23.96 24.33 23.87 24.23 2,522,835 +0.35(+1.48%)
Nov 12, 2019 24.01 24.24 23.86 23.88 2,707,878 -0.13(-0.54%)
Nov 11, 2019 23.97 24.16 23.90 24.01 2,130,824 +0.11(+0.47%)
Nov 08, 2019 23.67 24.05 23.56 23.90 2,814,741 +0.22(+0.94%)
Nov 07, 2019 23.97 24.01 23.62 23.68 3,612,209 -0.36(-1.51%)
Nov 06, 2019 23.93 24.13 23.77 24.04 3,575,327 +0.14(+0.58%)
Nov 05, 2019 24.26 24.26 23.85 23.90 2,855,859 -0.44(-1.80%)
Nov 04, 2019 24.41 24.42 24.19 24.34 1,909,928 -0.14(-0.57%)
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.