Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.48%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 37.03 37.03 36.04 36.05 2,172,129 -0.79(-2.13%)
Sep 29, 2021 36.56 37.01 36.48 36.84 1,580,245 +0.47(+1.30%)
Sep 28, 2021 35.91 36.53 35.82 36.36 2,930,214 -0.03(-0.08%)
Sep 27, 2021 37.18 37.50 36.36 36.39 1,884,415 -0.87(-2.34%)
Sep 24, 2021 37.45 37.54 37.03 37.26 2,065,878 -0.55(-1.45%)
Sep 23, 2021 37.98 38.38 37.81 37.81 1,777,363 -0.26(-0.67%)
Sep 22, 2021 38.08 38.35 37.88 38.07 2,150,326 +0.27(+0.73%)
Sep 21, 2021 37.90 38.21 37.78 37.79 1,169,031 +0.17(+0.45%)
Sep 20, 2021 37.34 37.70 36.83 37.62 2,270,583 +0.24(+0.63%)
Sep 17, 2021 38.07 38.58 37.39 37.38 3,726,919 -0.74(-1.94%)
Sep 16, 2021 38.23 38.42 37.91 38.12 2,267,494 -0.17(-0.44%)
Sep 15, 2021 38.45 38.68 38.20 38.29 2,022,535 -0.04(-0.10%)
Sep 14, 2021 38.59 38.71 38.22 38.33 2,104,015 -0.15(-0.39%)
Sep 13, 2021 38.59 39.02 38.37 38.48 1,729,705 +0.17(+0.44%)
Sep 10, 2021 38.81 38.93 38.29 38.31 1,677,146 -0.46(-1.19%)
Sep 09, 2021 39.33 39.43 38.77 38.77 1,858,087 -0.74(-1.86%)
Sep 08, 2021 38.92 39.89 38.90 39.51 1,741,224 +0.53(+1.36%)
Sep 07, 2021 40.01 40.10 38.85 38.98 2,320,815 -1.12(-2.80%)
Sep 03, 2021 40.08 40.18 39.37 40.10 2,405,872 -0.08(-0.21%)
Sep 02, 2021 39.91 40.19 39.55 40.19 1,834,934 +0.30(+0.76%)
Sep 01, 2021 39.77 40.05 39.54 39.89 2,209,932 +0.32(+0.81%)
Aug 31, 2021 39.39 39.66 39.03 39.57 3,387,431 +0.08(+0.22%)
Aug 30, 2021 38.44 39.49 38.21 39.48 3,227,644 +1.35(+3.54%)
Aug 27, 2021 38.36 38.51 38.12 38.13 1,390,457 -0.04(-0.10%)
Aug 26, 2021 38.10 38.41 37.93 38.17 1,900,074 +0.12(+0.32%)
Aug 25, 2021 38.08 38.43 38.03 38.05 1,644,475 -0.11(-0.30%)
Aug 24, 2021 38.43 38.55 38.05 38.16 1,256,090 -0.31(-0.81%)
Aug 23, 2021 38.70 39.05 38.40 38.47 1,374,389 -0.29(-0.75%)
Aug 20, 2021 38.47 38.98 38.35 38.77 2,658,124 +0.37(+0.96%)
Aug 19, 2021 38.14 38.56 37.81 38.40 2,669,491 +0.11(+0.30%)
Aug 18, 2021 38.21 38.57 38.09 38.28 2,025,731 +0.03(+0.07%)
Aug 17, 2021 38.65 38.90 38.17 38.26 3,337,404 -0.42(-1.07%)
Aug 16, 2021 38.35 38.77 38.28 38.67 1,840,110 +0.03(+0.07%)
Aug 13, 2021 38.60 38.71 38.35 38.64 921,248 +0.08(+0.22%)
Aug 12, 2021 38.46 38.70 38.37 38.56 1,092,711 +0.19(+0.49%)
Aug 11, 2021 38.73 38.88 38.28 38.37 2,333,469 -0.23(-0.59%)
Aug 10, 2021 39.42 39.42 38.57 38.60 2,911,505 -0.76(-1.94%)
Aug 09, 2021 39.28 39.48 39.28 39.36 1,112,272 -0.27(-0.69%)
Aug 06, 2021 39.88 40.00 39.15 39.63 1,509,844 -0.25(-0.62%)
Aug 05, 2021 39.62 39.96 39.34 39.88 1,437,366 +0.47(+1.20%)
Aug 04, 2021 39.62 39.65 39.27 39.41 900,095 -0.17(-0.43%)
Aug 03, 2021 39.67 39.85 39.34 39.58 1,446,514 -0.10(-0.26%)
Aug 02, 2021 39.82 39.98 39.57 39.68 1,141,052 +0.06(+0.14%)
Jul 30, 2021 39.75 40.20 39.59 39.62 1,683,072 -0.04(-0.10%)
Jul 29, 2021 39.47 39.94 39.39 39.66 1,381,842 +0.24(+0.60%)
Jul 28, 2021 39.75 39.77 39.35 39.43 1,284,203 -0.33(-0.83%)
Jul 27, 2021 39.49 39.85 39.40 39.76 1,197,255 +0.27(+0.69%)
Jul 26, 2021 39.56 39.75 39.30 39.48 1,350,055 -0.17(-0.43%)
Jul 23, 2021 39.03 39.71 39.03 39.65 1,095,554 +0.70(+1.79%)
Jul 22, 2021 39.15 39.37 38.90 38.95 2,183,074 -0.21(-0.53%)
Jul 21, 2021 39.50 39.69 39.08 39.16 2,804,504 -0.35(-0.88%)
Jul 20, 2021 38.72 39.86 38.60 39.51 2,457,834 +0.95(+2.47%)
Jul 19, 2021 39.07 39.15 38.32 38.56 1,669,140 -0.75(-1.90%)
Jul 16, 2021 39.18 39.68 39.17 39.30 2,526,494 +0.10(+0.26%)
Jul 15, 2021 39.03 39.39 38.84 39.20 2,696,373 +0.21(+0.53%)
Jul 14, 2021 38.56 39.04 38.56 38.99 1,237,388 +0.32(+0.83%)
Jul 13, 2021 38.87 39.02 38.60 38.67 1,304,694 -0.31(-0.80%)
Jul 12, 2021 38.95 39.19 38.76 38.98 1,404,310 +0.08(+0.19%)
Jul 09, 2021 38.22 38.93 38.02 38.91 1,920,816 +0.88(+2.31%)
Jul 08, 2021 37.83 38.28 37.62 38.03 1,703,107 -0.06(-0.15%)
Jul 07, 2021 37.93 38.33 37.68 38.09 1,467,853 +0.26(+0.70%)
Jul 06, 2021 37.24 37.85 36.93 37.82 2,449,730 +0.72(+1.93%)
Jul 02, 2021 36.99 37.18 36.85 37.10 1,273,829 +0.26(+0.72%)
Jul 01, 2021 36.63 37.15 36.52 36.84 1,444,250 +0.19(+0.51%)
Jun 30, 2021 36.97 37.18 36.60 36.65 1,585,163 -0.36(-0.97%)
Jun 29, 2021 37.20 37.30 36.93 37.01 929,140 -0.17(-0.46%)
Jun 28, 2021 37.39 37.45 36.80 37.18 2,047,681 -0.21(-0.56%)
Jun 25, 2021 36.87 37.46 36.82 37.39 2,415,357 +0.52(+1.41%)
Jun 24, 2021 36.95 37.15 36.55 36.87 1,988,615 -0.16(-0.43%)
Jun 23, 2021 36.76 37.16 36.65 37.03 1,240,826 +0.29(+0.80%)
Jun 22, 2021 36.96 37.08 36.74 36.74 1,320,674 -0.26(-0.71%)
Jun 21, 2021 36.40 37.22 36.29 37.00 1,117,211 +0.73(+2.00%)
Jun 18, 2021 36.75 36.78 36.20 36.27 2,522,282 -0.59(-1.61%)
Jun 17, 2021 36.28 36.92 36.28 36.87 1,451,257 +0.58(+1.61%)
Jun 16, 2021 36.60 37.05 36.28 36.28 2,803,276 -0.19(-0.52%)
Jun 15, 2021 36.90 37.02 36.47 36.47 1,071,577 -0.56(-1.50%)
Jun 14, 2021 37.03 37.09 36.77 37.03 997,590 +0.08(+0.20%)
Jun 11, 2021 36.98 37.03 36.71 36.95 1,954,708 +0.01(+0.03%)
Jun 10, 2021 36.51 37.05 36.45 36.94 1,010,266 +0.43(+1.19%)
Jun 09, 2021 36.45 36.64 36.20 36.51 1,530,812 +0.24(+0.65%)
Jun 08, 2021 36.47 36.69 36.25 36.28 2,262,929 -0.13(-0.36%)
Jun 07, 2021 36.35 36.52 36.19 36.41 1,597,799 +0.17(+0.47%)
Jun 04, 2021 36.10 36.25 35.84 36.24 1,544,057 +0.24(+0.68%)
Jun 03, 2021 36.27 36.32 35.96 35.99 1,516,629 -0.35(-0.96%)
Jun 02, 2021 36.38 36.55 36.09 36.34 2,122,843 +0.11(+0.31%)
Jun 01, 2021 35.83 36.23 35.55 36.23 2,816,017 +0.40(+1.13%)
May 28, 2021 35.26 35.83 35.08 35.82 2,510,839 +0.74(+2.12%)
May 27, 2021 35.37 35.62 35.06 35.08 2,211,491 -0.26(-0.75%)
May 26, 2021 35.41 35.60 35.28 35.34 2,938,876 -0.06(-0.16%)
May 25, 2021 35.93 36.01 35.34 35.40 3,223,124 -0.47(-1.31%)
May 24, 2021 35.35 35.98 35.20 35.87 3,510,472 +0.82(+2.34%)
May 21, 2021 35.51 35.83 34.89 35.05 8,557,654 -0.78(-2.18%)
May 20, 2021 35.17 35.89 35.06 35.83 1,368,705 +0.68(+1.93%)
May 19, 2021 35.06 35.38 34.92 35.16 2,892,251 -0.19(-0.53%)
May 18, 2021 35.48 35.92 35.33 35.34 2,077,343 -0.06(-0.16%)
May 17, 2021 35.23 35.58 34.97 35.40 1,977,658 +0.29(+0.83%)
May 14, 2021 34.80 35.30 34.70 35.11 1,841,938 +0.48(+1.39%)
May 13, 2021 34.00 34.94 33.98 34.63 2,124,473 +0.74(+2.19%)
May 12, 2021 34.91 35.04 33.77 33.89 1,666,967 -1.04(-2.99%)
May 11, 2021 34.52 35.01 34.30 34.93 2,799,700 +0.14(+0.41%)
May 10, 2021 35.33 35.50 34.60 34.79 1,787,696 -0.41(-1.18%)
May 07, 2021 34.75 35.22 34.52 35.20 1,421,802 +0.62(+1.80%)
May 06, 2021 34.32 34.83 34.23 34.58 1,830,202 +0.37(+1.07%)
May 05, 2021 34.29 34.45 33.81 34.22 2,469,450 -0.18(-0.52%)
May 04, 2021 34.60 34.82 34.24 34.39 1,543,457 -0.24(-0.68%)
May 03, 2021 34.89 34.93 34.57 34.63 1,703,783 -0.23(-0.65%)
Apr 30, 2021 34.57 34.96 34.41 34.86 1,615,806 +0.21(+0.60%)
Apr 29, 2021 34.31 34.71 34.24 34.65 1,680,274 +0.49(+1.43%)
Apr 28, 2021 33.97 34.39 33.97 34.16 1,992,083 +0.25(+0.75%)
Apr 27, 2021 33.99 34.05 33.65 33.90 1,314,875 +0.05(+0.14%)
Apr 26, 2021 33.71 33.98 33.71 33.86 1,610,546 +0.30(+0.90%)
Apr 23, 2021 33.57 33.69 33.39 33.56 1,074,901 +0.08(+0.22%)
Apr 22, 2021 33.51 33.82 33.37 33.48 1,370,071 -0.02(-0.06%)
Apr 21, 2021 33.54 33.73 33.36 33.50 863,014 +0.06(+0.17%)
Apr 20, 2021 33.25 33.66 33.15 33.44 2,037,970 +0.23(+0.68%)
Apr 19, 2021 32.68 33.23 32.68 33.22 2,247,989 +0.63(+1.93%)
Apr 16, 2021 32.62 32.67 32.28 32.59 3,576,558 +0.10(+0.32%)
Apr 15, 2021 32.39 32.64 32.35 32.48 2,742,346 +0.21(+0.64%)
Apr 14, 2021 32.55 32.72 32.23 32.28 1,167,891 -0.14(-0.44%)
Apr 13, 2021 32.42 32.48 32.19 32.42 1,462,877 +0.19(+0.58%)
Apr 12, 2021 32.17 32.37 31.97 32.23 1,541,065 +0.06(+0.18%)
Apr 09, 2021 32.17 32.43 32.02 32.17 969,908 -0.01(-0.03%)
Apr 08, 2021 32.25 32.43 32.10 32.18 1,699,094 +0.00(+0.00%)
Apr 07, 2021 32.40 32.47 31.99 32.18 1,815,147 -0.13(-0.41%)
Apr 06, 2021 31.67 32.31 31.67 32.31 1,728,973 +0.53(+1.66%)
Apr 05, 2021 32.37 32.42 31.61 31.79 2,238,118 -0.42(-1.31%)
Apr 01, 2021 31.56 32.22 31.49 32.21 1,519,633 +0.84(+2.67%)
Mar 31, 2021 31.85 31.88 31.34 31.37 2,371,459 -0.30(-0.95%)
Mar 30, 2021 31.53 31.78 31.37 31.67 1,148,718 +0.16(+0.51%)
Mar 29, 2021 31.85 31.92 31.29 31.51 1,762,597 -0.41(-1.30%)
Mar 26, 2021 31.12 31.96 30.98 31.93 1,517,933 +0.81(+2.60%)
Mar 25, 2021 30.58 31.19 30.24 31.12 1,102,421 +0.48(+1.57%)
Mar 24, 2021 30.89 31.19 30.62 30.64 1,194,947 -0.27(-0.88%)
Mar 23, 2021 30.90 31.14 30.66 30.91 1,599,074 +0.05(+0.15%)
Mar 22, 2021 30.07 31.28 30.07 30.87 1,621,979 +0.68(+2.24%)
Mar 19, 2021 30.61 30.69 30.17 30.19 2,129,187 -0.24(-0.77%)
Mar 18, 2021 30.49 30.54 30.02 30.42 1,635,764 -0.10(-0.34%)
Mar 17, 2021 30.55 30.62 29.99 30.53 1,286,536 -0.08(-0.25%)
Mar 16, 2021 30.64 30.85 30.37 30.60 1,117,455 -0.05(-0.15%)
Mar 15, 2021 30.29 30.87 30.16 30.65 1,298,234 +0.35(+1.15%)
Mar 12, 2021 29.35 30.31 29.33 30.30 2,069,889 +0.97(+3.30%)
Mar 11, 2021 28.77 29.46 28.71 29.33 2,984,497 +0.53(+1.86%)
Mar 10, 2021 28.52 29.01 28.31 28.80 1,253,957 +0.46(+1.62%)
Mar 09, 2021 28.03 28.85 28.03 28.34 1,345,464 +0.54(+1.96%)
Mar 08, 2021 28.01 28.42 27.77 27.79 1,868,533 -0.14(-0.50%)
Mar 05, 2021 27.75 28.01 26.86 27.93 3,613,192 +0.36(+1.29%)
Mar 04, 2021 27.98 28.34 27.54 27.58 2,840,454 -0.24(-0.88%)
Mar 03, 2021 28.54 28.67 27.79 27.82 2,104,343 -0.68(-2.40%)
Mar 02, 2021 28.44 28.89 28.35 28.51 2,187,832 -0.21(-0.72%)
Mar 01, 2021 29.65 29.96 28.57 28.71 3,324,577 -0.50(-1.70%)
Feb 26, 2021 29.89 29.89 29.17 29.21 2,664,692 -0.59(-1.98%)
Feb 25, 2021 29.73 30.37 29.64 29.80 1,905,003 +0.07(+0.22%)
Feb 24, 2021 29.69 29.95 29.37 29.73 2,262,587 +0.05(+0.16%)
Feb 23, 2021 29.15 29.78 29.06 29.69 1,358,511 +0.55(+1.90%)
Feb 22, 2021 29.22 29.23 28.57 29.13 1,393,504 -0.25(-0.86%)
Feb 19, 2021 29.13 29.69 29.13 29.39 1,021,740 +0.39(+1.36%)
Feb 18, 2021 29.60 29.69 28.99 28.99 1,354,813 -0.63(-2.12%)
Feb 17, 2021 30.09 30.22 29.48 29.62 1,467,254 -0.57(-1.89%)
Feb 16, 2021 30.48 30.49 29.92 30.19 922,531 -0.27(-0.89%)
Feb 12, 2021 30.27 30.52 30.04 30.47 1,183,679 +0.09(+0.31%)
Feb 11, 2021 29.50 30.43 29.45 30.37 2,089,748 +0.85(+2.89%)
Feb 10, 2021 30.00 30.22 29.34 29.52 1,297,407 -0.25(-0.85%)
Feb 09, 2021 29.49 29.81 29.39 29.77 837,081 +0.34(+1.15%)
Feb 08, 2021 28.99 29.52 28.92 29.43 710,708 +0.41(+1.42%)
Feb 05, 2021 29.20 29.26 28.73 29.02 756,604 -0.02(-0.06%)
Feb 04, 2021 29.03 29.41 28.97 29.04 2,456,294 +0.03(+0.10%)
Feb 03, 2021 29.06 29.17 28.78 29.01 2,890,161 -0.11(-0.39%)
Feb 02, 2021 29.47 29.62 29.01 29.13 1,796,948 -0.32(-1.08%)
Feb 01, 2021 28.52 29.45 28.26 29.44 1,785,092 +1.09(+3.84%)
Jan 29, 2021 28.22 28.99 28.02 28.36 1,785,487 +0.15(+0.53%)
Jan 28, 2021 28.14 28.73 27.93 28.21 1,592,570 +0.08(+0.30%)
Jan 27, 2021 28.70 28.70 27.89 28.12 1,571,185 -0.78(-2.69%)
Jan 26, 2021 28.66 29.02 28.42 28.90 1,216,751 +0.18(+0.62%)
Jan 25, 2021 29.28 29.28 28.62 28.72 1,166,300 -0.52(-1.76%)
Jan 22, 2021 29.20 29.64 29.10 29.24 1,326,749 -0.08(-0.29%)
Jan 21, 2021 29.22 29.32 28.96 29.32 897,678 -0.01(-0.03%)
Jan 20, 2021 28.22 29.48 28.18 29.33 1,523,924 +0.78(+2.73%)
Jan 19, 2021 28.54 28.73 28.20 28.55 1,299,658 +0.19(+0.66%)
Jan 15, 2021 27.68 28.39 27.62 28.37 1,022,700 +0.72(+2.61%)
Jan 14, 2021 27.72 28.01 27.46 27.64 1,269,202 +0.04(+0.14%)
Jan 13, 2021 27.46 27.93 27.41 27.61 1,941,152 +0.12(+0.44%)
Jan 12, 2021 27.57 27.64 27.32 27.48 3,052,768 -0.14(-0.51%)
Jan 11, 2021 27.81 27.89 27.52 27.62 937,943 -0.23(-0.84%)
Jan 08, 2021 28.02 28.25 27.72 27.86 1,518,005 -0.05(-0.17%)
Jan 07, 2021 28.22 28.25 27.81 27.91 2,522,726 -0.38(-1.33%)
Jan 06, 2021 27.78 28.40 27.51 28.28 2,383,659 +0.53(+1.93%)
Jan 05, 2021 27.19 27.90 27.19 27.75 2,807,895 +0.47(+1.72%)
Jan 04, 2021 28.12 28.37 27.19 27.28 2,085,245 -0.86(-3.07%)
Dec 31, 2020 28.14 28.14 28.14 1,365,536 +0.12(+0.44%)
Dec 30, 2020 27.85 28.09 27.85 28.02 1,367,822 +0.15(+0.54%)
Dec 29, 2020 28.05 28.14 27.63 27.87 1,037,175 -0.08(-0.30%)
Dec 28, 2020 27.67 27.97 27.55 27.95 875,487 +0.36(+1.29%)
Dec 24, 2020 27.53 27.69 27.37 27.60 735,658 +0.18(+0.65%)
Dec 23, 2020 28.00 28.16 27.41 27.42 1,587,045 -0.52(-1.88%)
Dec 22, 2020 27.56 27.94 27.40 27.94 1,710,211 +0.32(+1.15%)
Dec 21, 2020 26.90 27.72 26.75 27.62 1,810,537 +0.35(+1.27%)
Dec 18, 2020 28.15 28.15 27.16 27.28 4,126,267 -0.69(-2.48%)
Dec 17, 2020 28.16 28.29 27.73 27.97 1,565,598 -0.09(-0.33%)
Dec 16, 2020 28.19 28.59 27.94 28.07 1,553,601 -0.10(-0.37%)
Dec 15, 2020 27.92 28.17 27.26 28.17 1,936,861 +0.32(+1.14%)
Dec 14, 2020 27.68 28.06 27.66 27.85 2,291,097 +0.22(+0.81%)
Dec 11, 2020 27.07 27.77 27.07 27.62 1,630,324 +0.40(+1.48%)
Dec 10, 2020 27.47 27.49 27.02 27.22 1,531,667 +0.14(+0.52%)
Dec 09, 2020 27.18 27.32 26.62 27.08 1,908,735 -0.08(-0.31%)
Dec 08, 2020 27.63 27.78 27.12 27.17 1,685,502 -0.51(-1.83%)
Dec 07, 2020 27.57 28.00 27.52 27.67 1,037,149 +0.01(+0.03%)
Dec 04, 2020 27.29 27.79 27.29 27.66 1,650,827 +0.64(+2.36%)
Dec 03, 2020 26.78 27.20 26.69 27.03 2,378,307 +0.06(+0.21%)
Dec 02, 2020 27.22 27.59 26.89 26.97 2,055,105 -0.23(-0.86%)
Dec 01, 2020 27.08 27.22 26.85 27.20 2,305,730 +0.31(+1.15%)
Nov 30, 2020 26.73 27.00 26.62 26.89 2,284,911 +0.18(+0.67%)
Nov 27, 2020 27.04 27.19 26.65 26.72 858,678 -0.31(-1.14%)
Nov 25, 2020 26.96 27.20 26.74 27.03 1,391,974 +0.22(+0.80%)
Nov 24, 2020 26.53 26.86 26.41 26.81 2,855,466 +0.40(+1.52%)
Nov 23, 2020 26.85 26.85 26.37 26.41 1,956,419 -0.37(-1.40%)
Nov 20, 2020 26.73 26.89 26.44 26.78 1,607,151 +0.03(+0.11%)
Nov 19, 2020 26.73 26.92 26.32 26.75 2,708,641 +0.05(+0.18%)
Nov 18, 2020 27.60 27.67 26.66 26.71 3,204,529 -0.89(-3.22%)
Nov 17, 2020 27.69 27.93 27.44 27.60 1,836,811 -0.21(-0.74%)
Nov 16, 2020 28.68 28.78 27.49 27.80 2,405,019 -0.55(-1.95%)
Nov 13, 2020 27.83 28.39 27.83 28.36 2,538,017 +0.67(+2.44%)
Nov 12, 2020 28.46 28.46 27.59 27.68 2,205,050 -0.35(-1.24%)
Nov 11, 2020 27.36 28.18 27.03 28.03 2,964,143 +0.86(+3.17%)
Nov 10, 2020 27.14 27.18 26.12 27.17 7,472,539 -0.07(-0.24%)
Nov 09, 2020 29.55 30.00 26.58 27.23 4,948,305 -1.40(-4.87%)
Nov 06, 2020 28.09 29.22 27.44 28.63 2,347,295 +0.60(+2.14%)
Nov 05, 2020 27.62 28.07 27.58 28.03 2,606,335 +0.48(+1.73%)
Nov 04, 2020 26.90 27.61 26.83 27.55 2,004,276 +0.68(+2.54%)
Nov 03, 2020 26.84 27.06 26.58 26.87 2,060,126 +0.29(+1.09%)
Nov 02, 2020 26.66 26.94 26.36 26.58 2,534,663 +0.10(+0.39%)
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%)
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.