Skip to main content

American Homes 4 Rent (NY: AMH )

35.44 +0.29 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 26.53 26.80 26.43 26.70 2,301,691 +0.18(+0.67%)
Nov 27, 2020 26.84 27.00 26.46 26.52 864,984 -0.31(-1.14%)
Nov 25, 2020 26.76 27.00 26.54 26.83 1,402,197 +0.21(+0.80%)
Nov 24, 2020 26.34 26.66 26.22 26.61 2,876,437 +0.40(+1.52%)
Nov 23, 2020 26.65 26.65 26.18 26.22 1,970,786 -0.37(-1.40%)
Nov 20, 2020 26.53 26.70 26.24 26.59 1,618,954 +0.03(+0.11%)
Nov 19, 2020 26.53 26.73 26.13 26.56 2,728,533 +0.05(+0.18%)
Nov 18, 2020 27.40 27.47 26.47 26.51 3,228,063 -0.88(-3.22%)
Nov 17, 2020 27.49 27.73 27.24 27.40 1,850,301 -0.20(-0.74%)
Nov 16, 2020 28.47 28.57 27.29 27.60 2,422,681 -0.55(-1.95%)
Nov 13, 2020 27.63 28.19 27.63 28.15 2,556,656 +0.67(+2.44%)
Nov 12, 2020 28.25 28.25 27.39 27.48 2,221,243 -0.34(-1.24%)
Nov 11, 2020 27.16 27.97 26.83 27.82 2,985,911 +0.86(+3.17%)
Nov 10, 2020 26.94 26.99 25.93 26.97 7,527,417 -0.07(-0.24%)
Nov 09, 2020 29.34 29.78 26.38 27.03 4,984,645 -1.39(-4.87%)
Nov 06, 2020 27.89 29.00 27.24 28.42 2,364,533 +0.59(+2.14%)
Nov 05, 2020 27.42 27.86 27.38 27.82 2,625,475 +0.47(+1.73%)
Nov 04, 2020 26.71 27.41 26.63 27.35 2,018,996 +0.68(+2.54%)
Nov 03, 2020 26.64 26.87 26.38 26.67 2,075,256 +0.29(+1.09%)
Nov 02, 2020 26.47 26.75 26.17 26.38 2,553,277 +0.10(+0.39%)
Oct 30, 2020 26.48 26.54 26.05 26.28 1,909,290 -0.21(-0.81%)
Oct 29, 2020 26.15 26.62 25.76 26.49 1,853,331 +0.40(+1.53%)
Oct 28, 2020 26.35 26.58 25.95 26.09 1,956,462 -0.69(-2.57%)
Oct 27, 2020 27.40 27.67 26.77 26.78 1,648,827 -0.74(-2.70%)
Oct 26, 2020 27.84 27.84 27.25 27.53 1,706,503 -0.33(-1.17%)
Oct 23, 2020 28.26 28.31 27.82 27.85 1,398,109 -0.23(-0.83%)
Oct 22, 2020 27.67 28.27 27.50 28.08 2,101,208 +0.42(+1.51%)
Oct 21, 2020 27.19 27.74 27.11 27.67 2,806,794 +0.42(+1.54%)
Oct 20, 2020 27.00 27.32 26.87 27.25 1,889,947 +0.46(+1.70%)
Oct 19, 2020 27.27 27.36 26.78 26.79 1,202,523 -0.27(-1.00%)
Oct 16, 2020 27.29 27.35 26.89 27.06 1,105,837 -0.26(-0.95%)
Oct 15, 2020 27.01 27.58 26.98 27.32 2,083,150 +0.02(+0.07%)
Oct 14, 2020 27.59 27.75 27.23 27.30 854,907 -0.32(-1.14%)
Oct 13, 2020 27.63 27.88 27.43 27.62 2,151,857 -0.10(-0.37%)
Oct 12, 2020 27.85 27.90 27.58 27.72 1,874,014 -0.07(-0.27%)
Oct 09, 2020 28.18 28.18 27.73 27.80 1,980,287 -0.13(-0.47%)
Oct 08, 2020 27.51 27.96 27.51 27.93 1,380,995 +0.53(+1.93%)
Oct 07, 2020 27.88 27.92 27.31 27.40 1,141,567 -0.26(-0.94%)
Oct 06, 2020 27.84 27.85 27.41 27.66 1,063,075 -0.07(-0.27%)
Oct 05, 2020 27.67 27.83 27.35 27.73 1,437,747 +0.31(+1.12%)
Oct 02, 2020 26.96 27.61 26.68 27.42 2,365,286 +0.16(+0.58%)
Oct 01, 2020 26.71 27.27 26.56 27.27 2,431,678 +0.79(+2.98%)
Sep 30, 2020 26.45 26.70 26.15 26.48 2,741,903 +0.07(+0.28%)
Sep 29, 2020 26.58 26.75 26.05 26.40 1,184,574 -0.26(-0.98%)
Sep 28, 2020 26.17 26.80 26.04 26.66 1,590,578 +0.92(+3.58%)
Sep 25, 2020 25.33 25.79 25.18 25.74 1,266,226 +0.45(+1.76%)
Sep 24, 2020 25.18 25.56 25.06 25.29 1,391,824 +0.13(+0.52%)
Sep 23, 2020 26.12 26.27 25.13 25.16 1,503,758 -0.99(-3.77%)
Sep 22, 2020 25.94 26.33 25.87 26.15 1,612,455 +0.30(+1.15%)
Sep 21, 2020 26.17 26.21 25.39 25.85 2,574,551 -0.65(-2.46%)
Sep 18, 2020 26.62 26.81 26.33 26.50 3,198,214 -0.30(-1.11%)
Sep 17, 2020 27.11 27.23 26.52 26.80 2,147,560 -0.50(-1.84%)
Sep 16, 2020 27.78 27.98 27.26 27.30 2,194,480 -0.32(-1.14%)
Sep 15, 2020 27.69 28.03 27.47 27.62 2,211,336 +0.01(+0.03%)
Sep 14, 2020 26.92 27.67 26.79 27.61 2,003,232 +0.98(+3.66%)
Sep 11, 2020 26.84 26.98 26.41 26.63 1,922,213 -0.20(-0.76%)
Sep 10, 2020 26.95 27.18 26.82 26.84 1,883,667 -0.26(-0.96%)
Sep 09, 2020 26.57 27.18 26.57 27.10 2,088,329 +0.71(+2.67%)
Sep 08, 2020 26.50 26.57 26.13 26.39 3,096,461 -0.19(-0.73%)
Sep 04, 2020 26.67 26.94 26.06 26.59 2,186,116 -0.07(-0.28%)
Sep 03, 2020 27.26 27.46 26.50 26.66 1,325,366 -0.58(-2.11%)
Sep 02, 2020 26.51 27.26 26.39 27.24 1,294,154 +0.65(+2.44%)
Sep 01, 2020 26.48 26.78 26.29 26.59 1,191,032 +0.01(+0.03%)
Aug 31, 2020 26.61 26.84 26.53 26.58 1,970,328 -0.05(-0.17%)
Aug 28, 2020 26.38 26.63 26.23 26.62 1,625,659 +0.35(+1.34%)
Aug 27, 2020 26.26 26.49 26.01 26.27 1,113,288 +0.08(+0.32%)
Aug 26, 2020 26.17 26.28 25.87 26.19 2,425,342 -0.03(-0.11%)
Aug 25, 2020 26.46 26.61 25.97 26.22 1,810,603 -0.24(-0.91%)
Aug 24, 2020 26.62 26.65 25.91 26.46 1,900,993 -0.17(-0.63%)
Aug 21, 2020 26.50 26.69 26.27 26.62 1,629,646 +0.19(+0.74%)
Aug 20, 2020 26.22 26.69 26.22 26.43 1,831,975 +0.20(+0.78%)
Aug 19, 2020 26.61 26.71 26.05 26.23 2,207,997 -0.27(-1.02%)
Aug 18, 2020 26.20 26.68 26.08 26.49 7,568,203 -0.15(-0.56%)
Aug 17, 2020 26.08 26.71 25.96 26.64 1,128,724 +0.57(+2.17%)
Aug 14, 2020 26.48 26.48 26.03 26.08 1,225,871 -0.37(-1.40%)
Aug 13, 2020 26.79 27.20 26.36 26.45 1,658,511 -0.36(-1.35%)
Aug 12, 2020 26.30 26.84 26.30 26.81 1,735,038 +0.68(+2.59%)
Aug 11, 2020 26.76 26.79 26.10 26.13 2,418,389 -0.48(-1.81%)
Aug 10, 2020 27.14 27.30 26.48 26.61 1,503,998 -0.50(-1.85%)
Aug 07, 2020 26.71 27.20 26.55 27.12 1,435,140 +0.25(+0.93%)
Aug 06, 2020 26.83 27.05 26.71 26.87 1,484,500 -0.09(-0.34%)
Aug 05, 2020 27.13 27.23 26.77 26.96 855,936 -0.11(-0.41%)
Aug 04, 2020 26.58 27.18 26.58 27.07 1,822,127 +0.43(+1.60%)
Aug 03, 2020 26.82 26.90 26.52 26.64 1,233,439 -0.27(-1.00%)
Jul 31, 2020 26.82 26.98 26.33 26.91 1,654,430 +0.12(+0.45%)
Jul 30, 2020 26.16 26.93 26.11 26.79 1,593,653 +0.30(+1.12%)
Jul 29, 2020 26.33 26.62 26.25 26.49 2,214,872 +0.38(+1.46%)
Jul 28, 2020 25.52 26.26 25.49 26.11 1,406,264 +0.48(+1.88%)
Jul 27, 2020 25.20 25.69 24.97 25.63 1,283,757 +0.32(+1.28%)
Jul 24, 2020 25.64 25.70 25.23 25.31 1,192,789 -0.32(-1.27%)
Jul 23, 2020 26.13 26.28 25.40 25.63 1,388,446 -0.51(-1.95%)
Jul 22, 2020 25.43 26.17 25.43 26.14 1,568,921 +0.64(+2.51%)
Jul 21, 2020 25.55 25.67 25.32 25.50 1,869,395 -0.05(-0.18%)
Jul 20, 2020 25.64 25.75 25.39 25.55 1,047,828 -0.19(-0.76%)
Jul 17, 2020 25.48 25.91 25.35 25.74 1,441,713 +0.44(+1.72%)
Jul 16, 2020 25.23 25.44 25.05 25.31 1,507,059 +0.01(+0.04%)
Jul 15, 2020 25.17 25.35 24.83 25.30 1,611,018 +0.19(+0.74%)
Jul 14, 2020 24.43 25.19 24.41 25.11 1,748,739 +0.58(+2.38%)
Jul 13, 2020 24.72 25.22 24.48 24.53 1,528,147 -0.12(-0.49%)
Jul 10, 2020 24.85 25.00 24.53 24.65 1,651,198 -0.17(-0.67%)
Jul 09, 2020 24.77 24.99 24.56 24.81 1,946,439 -0.10(-0.41%)
Jul 08, 2020 24.79 25.02 24.68 24.92 1,720,453 +0.24(+0.98%)
Jul 07, 2020 25.11 25.20 24.66 24.68 1,243,550 -0.71(-2.78%)
Jul 06, 2020 25.99 25.99 25.33 25.38 947,977 -0.18(-0.69%)
Jul 02, 2020 26.26 26.26 25.35 25.56 1,038,154 -0.37(-1.43%)
Jul 01, 2020 25.02 26.03 24.85 25.93 2,219,539 +0.97(+3.87%)
Jun 30, 2020 24.80 25.11 24.70 24.96 2,054,912 +0.23(+0.94%)
Jun 29, 2020 25.14 25.17 24.34 24.73 1,506,855 -0.29(-1.15%)
Jun 26, 2020 25.26 25.47 24.94 25.02 5,738,406 -0.36(-1.43%)
Jun 25, 2020 24.91 25.40 24.63 25.38 2,526,272 +0.45(+1.79%)
Jun 24, 2020 25.07 25.31 24.41 24.94 2,278,713 -0.43(-1.68%)
Jun 23, 2020 25.58 25.74 25.28 25.36 2,100,821 +0.15(+0.59%)
Jun 22, 2020 24.87 25.29 24.50 25.21 1,525,799 +0.23(+0.93%)
Jun 19, 2020 25.63 25.71 24.81 24.98 4,611,781 -0.24(-0.96%)
Jun 18, 2020 25.11 25.36 24.57 25.22 2,205,123 -0.19(-0.77%)
Jun 17, 2020 26.04 26.08 25.33 25.42 2,065,564 -0.50(-1.93%)
Jun 16, 2020 26.28 26.28 25.64 25.92 2,293,874 +0.44(+1.71%)
Jun 15, 2020 24.47 25.69 24.29 25.48 2,085,192 +0.29(+1.14%)
Jun 12, 2020 25.38 25.38 24.57 25.20 2,260,470 +0.66(+2.69%)
Jun 11, 2020 24.30 24.71 23.99 24.54 3,830,541 -0.82(-3.22%)
Jun 10, 2020 25.74 25.92 24.77 25.35 2,326,461 -0.56(-2.15%)
Jun 09, 2020 25.46 26.22 25.30 25.91 3,510,415 +0.01(+0.04%)
Jun 08, 2020 25.45 25.99 25.33 25.90 2,690,855 +0.71(+2.83%)
Jun 05, 2020 25.60 26.24 25.16 25.18 3,163,646 +0.44(+1.80%)
Jun 04, 2020 25.25 25.25 24.39 24.74 2,176,395 -0.62(-2.45%)
Jun 03, 2020 24.79 25.43 24.67 25.36 2,162,428 +0.83(+3.40%)
Jun 02, 2020 24.55 24.68 24.22 24.53 2,098,494 +0.14(+0.57%)
Jun 01, 2020 23.42 24.62 23.40 24.39 2,215,112 +1.01(+4.32%)
May 29, 2020 22.95 23.69 22.67 23.38 3,284,241 +0.21(+0.92%)
May 28, 2020 23.16 23.42 22.58 23.17 2,346,088 +0.28(+1.21%)
May 27, 2020 23.65 23.65 22.67 22.89 1,639,470 -0.21(-0.92%)
May 26, 2020 23.10 23.30 22.79 23.10 1,832,237 +0.70(+3.14%)
May 22, 2020 22.35 22.43 21.80 22.40 2,381,777 +0.09(+0.42%)
May 21, 2020 21.84 22.37 21.66 22.30 2,308,850 +0.41(+1.86%)
May 20, 2020 22.64 22.69 21.42 21.90 3,873,380 -0.37(-1.66%)
May 19, 2020 22.04 22.47 21.99 22.27 2,776,728 +0.12(+0.54%)
May 18, 2020 22.22 22.53 21.92 22.15 2,759,573 +0.76(+3.55%)
May 15, 2020 21.21 21.44 20.86 21.39 1,914,620 +0.03(+0.13%)
May 14, 2020 21.04 21.40 20.37 21.36 2,923,203 -0.08(-0.39%)
May 13, 2020 21.95 21.99 21.09 21.44 2,531,652 -0.61(-2.77%)
May 12, 2020 22.90 22.97 21.92 22.05 4,044,605 -0.81(-3.52%)
May 11, 2020 22.82 23.24 22.78 22.86 2,433,060 -0.14(-0.60%)
May 08, 2020 23.68 23.87 22.79 23.00 2,354,462 -0.42(-1.78%)
May 07, 2020 22.47 23.76 22.35 23.42 3,354,911 +1.21(+5.47%)
May 06, 2020 22.91 23.01 22.17 22.20 2,076,537 -0.63(-2.76%)
May 05, 2020 22.03 22.90 21.92 22.83 3,731,195 +0.96(+4.40%)
May 04, 2020 21.20 21.89 21.09 21.87 1,876,103 +0.33(+1.55%)
May 01, 2020 22.04 22.17 21.29 21.54 1,412,483 -0.82(-3.69%)
Apr 30, 2020 22.18 22.47 21.66 22.36 2,124,487 -0.06(-0.25%)
Apr 29, 2020 22.17 22.68 21.60 22.41 2,462,570 +0.57(+2.63%)
Apr 28, 2020 22.49 22.84 21.75 21.84 2,355,631 -0.06(-0.30%)
Apr 27, 2020 21.58 21.96 21.35 21.91 2,097,901 +0.58(+2.74%)
Apr 24, 2020 21.45 21.74 21.09 21.32 1,901,988 +0.05(+0.22%)
Apr 23, 2020 21.82 22.14 21.10 21.28 1,861,161 -0.40(-1.84%)
Apr 22, 2020 21.10 22.04 20.95 21.67 4,174,469 +1.26(+6.17%)
Apr 21, 2020 20.98 21.53 20.38 20.41 3,970,958 -1.15(-5.33%)
Apr 20, 2020 22.72 22.83 21.56 21.56 2,690,466 -1.45(-6.32%)
Apr 17, 2020 22.59 23.09 22.09 23.02 2,077,428 +1.01(+4.59%)
Apr 16, 2020 22.94 22.94 21.70 22.01 3,402,213 -0.80(-3.49%)
Apr 15, 2020 22.85 23.13 22.17 22.80 2,667,517 -0.57(-2.46%)
Apr 14, 2020 22.72 23.42 22.45 23.38 2,070,501 +1.08(+4.86%)
Apr 13, 2020 22.76 22.83 22.04 22.29 2,282,204 -0.57(-2.51%)
Apr 09, 2020 22.36 23.38 22.20 22.87 4,824,985 +0.74(+3.35%)
Apr 08, 2020 21.19 22.23 20.59 22.13 2,777,253 +1.19(+5.71%)
Apr 07, 2020 21.53 21.75 20.81 20.93 2,864,831 +0.32(+1.57%)
Apr 06, 2020 19.18 20.96 19.18 20.61 3,286,103 +1.49(+7.80%)
Apr 03, 2020 19.40 19.77 18.46 19.12 4,015,584 -0.53(-2.69%)
Apr 02, 2020 19.54 20.50 19.26 19.65 3,095,294 -0.57(-2.84%)
Apr 01, 2020 20.63 20.72 19.34 20.22 3,384,355 -1.27(-5.91%)
Mar 31, 2020 21.14 21.82 20.41 21.49 5,303,241 +0.09(+0.43%)
Mar 30, 2020 21.65 22.08 20.20 21.40 4,558,060 -0.03(-0.13%)
Mar 27, 2020 19.68 21.99 19.45 21.42 4,086,732 +1.11(+5.47%)
Mar 26, 2020 19.34 20.46 18.71 20.31 5,178,017 +1.10(+5.74%)
Mar 25, 2020 18.92 19.98 17.31 19.21 6,511,862 +0.39(+2.07%)
Mar 24, 2020 17.61 18.87 17.32 18.82 2,753,919 +2.01(+11.96%)
Mar 23, 2020 17.98 18.11 16.21 16.81 4,789,612 -1.28(-7.07%)
Mar 20, 2020 19.41 20.26 17.64 18.09 4,525,171 -1.16(-6.02%)
Mar 19, 2020 20.80 22.29 19.24 19.25 5,516,770 -1.78(-8.46%)
Mar 18, 2020 21.31 22.26 18.53 21.03 3,867,941 -1.46(-6.51%)
Mar 17, 2020 22.62 23.42 20.54 22.49 3,905,189 +0.44(+1.97%)
Mar 16, 2020 23.88 24.58 22.05 22.05 6,066,208 -3.83(-14.78%)
Mar 13, 2020 24.96 25.98 24.12 25.88 7,548,465 +1.88(+7.83%)
Mar 12, 2020 23.40 26.35 23.16 24.00 8,762,238 -1.02(-4.07%)
Mar 11, 2020 26.42 27.20 24.80 25.02 8,764,708 -1.96(-7.27%)
Mar 10, 2020 25.91 27.00 25.55 26.98 7,271,912 +1.32(+5.15%)
Mar 09, 2020 25.36 26.41 25.18 25.66 8,226,012 -1.10(-4.11%)
Mar 06, 2020 26.16 26.80 25.71 26.76 3,786,789 +0.25(+0.94%)
Mar 05, 2020 26.10 27.58 26.08 26.51 4,808,290 -0.03(-0.10%)
Mar 04, 2020 26.15 26.68 26.14 26.53 3,567,372 +0.78(+3.02%)
Mar 03, 2020 25.35 26.27 25.20 25.76 5,329,300 +0.44(+1.75%)
Mar 02, 2020 24.07 25.31 23.97 25.31 4,022,088 +1.38(+5.75%)
Feb 28, 2020 23.35 24.47 22.48 23.94 4,572,594 +0.19(+0.82%)
Feb 27, 2020 24.76 24.87 23.72 23.74 2,462,338 -1.35(-5.38%)
Feb 26, 2020 25.60 25.69 25.08 25.09 2,121,748 -0.45(-1.77%)
Feb 25, 2020 26.33 26.38 25.42 25.54 2,008,088 -0.73(-2.78%)
Feb 24, 2020 26.37 26.60 26.19 26.28 2,716,128 -0.32(-1.22%)
Feb 21, 2020 26.92 26.98 26.57 26.60 1,555,277 -0.31(-1.17%)
Feb 20, 2020 26.77 26.94 26.57 26.91 2,067,166 +0.18(+0.66%)
Feb 19, 2020 26.95 26.97 26.56 26.74 2,540,545 -0.33(-1.23%)
Feb 18, 2020 27.32 27.42 27.03 27.07 2,589,210 -0.22(-0.81%)
Feb 14, 2020 27.09 27.29 26.91 27.29 993,153 +0.30(+1.10%)
Feb 13, 2020 26.57 27.02 26.51 27.00 1,534,404 +0.44(+1.67%)
Feb 12, 2020 26.27 26.63 26.13 26.55 1,778,823 +0.31(+1.16%)
Feb 11, 2020 26.17 27.63 26.15 26.25 3,125,160 +0.08(+0.32%)
Feb 10, 2020 25.87 26.20 25.83 26.16 2,315,974 +0.38(+1.47%)
Feb 07, 2020 25.66 25.90 25.60 25.79 1,093,961 +0.15(+0.58%)
Feb 06, 2020 25.68 25.88 25.56 25.64 1,039,242 +0.02(+0.07%)
Feb 05, 2020 25.60 25.70 25.52 25.62 1,069,139 +0.02(+0.07%)
Feb 04, 2020 25.58 25.87 25.52 25.60 1,447,159 +0.04(+0.14%)
Feb 03, 2020 25.30 25.67 25.24 25.56 1,766,486 +0.30(+1.17%)
Jan 31, 2020 25.60 25.72 25.20 25.27 1,577,883 -0.34(-1.34%)
Jan 30, 2020 25.33 25.71 25.18 25.61 1,346,888 +0.20(+0.80%)
Jan 29, 2020 25.63 25.66 25.36 25.41 1,697,287 -0.12(-0.47%)
Jan 28, 2020 25.20 25.58 25.12 25.53 1,689,642 +0.31(+1.21%)
Jan 27, 2020 25.17 25.39 25.11 25.22 2,646,961 -0.08(-0.33%)
Jan 24, 2020 25.32 25.46 25.16 25.30 811,223 +0.02(+0.07%)
Jan 23, 2020 25.17 25.32 25.06 25.29 1,359,538 +0.15(+0.59%)
Jan 22, 2020 25.08 25.30 24.97 25.14 3,318,919 +0.10(+0.41%)
Jan 21, 2020 24.93 25.05 24.86 25.04 1,923,101 +0.12(+0.48%)
Jan 17, 2020 25.01 25.01 24.81 24.92 1,489,513 -0.11(-0.44%)
Jan 16, 2020 24.68 25.03 24.61 25.03 904,494 +0.40(+1.61%)
Jan 15, 2020 24.60 24.82 24.57 24.63 1,502,875 +0.15(+0.60%)
Jan 14, 2020 24.58 24.58 24.35 24.48 1,028,823 -0.12(-0.49%)
Jan 13, 2020 24.28 24.60 24.19 24.60 1,249,996 +0.34(+1.41%)
Jan 10, 2020 23.89 24.32 23.89 24.26 1,540,458 +0.34(+1.43%)
Jan 09, 2020 23.95 24.10 23.91 23.92 1,714,530 -0.05(-0.19%)
Jan 08, 2020 24.01 24.10 23.82 23.96 1,739,801 -0.06(-0.23%)
Jan 07, 2020 24.33 24.43 23.77 24.02 1,634,979 -0.41(-1.67%)
Jan 06, 2020 24.28 24.53 24.13 24.43 2,156,081 +0.11(+0.46%)
Jan 03, 2020 23.93 24.42 23.83 24.32 1,196,283 +0.37(+1.54%)
Jan 02, 2020 24.32 24.32 23.77 23.95 1,256,180 -0.29(-1.18%)
Dec 31, 2019 24.10 24.27 24.06 24.23 1,132,251 +0.16(+0.65%)
Dec 30, 2019 23.92 24.08 23.91 24.07 956,405 +0.06(+0.27%)
Dec 27, 2019 23.99 24.03 23.86 24.01 618,688 +0.10(+0.42%)
Dec 26, 2019 23.88 23.92 23.76 23.91 525,407 +0.06(+0.27%)
Dec 24, 2019 23.74 23.90 23.69 23.84 374,421 +0.12(+0.51%)
Dec 23, 2019 23.99 23.99 23.69 23.72 878,581 -0.18(-0.73%)
Dec 20, 2019 23.69 23.94 23.68 23.90 1,591,533 +0.24(+1.01%)
Dec 19, 2019 23.56 23.66 23.45 23.66 1,058,535 +0.13(+0.55%)
Dec 18, 2019 23.36 23.54 23.31 23.53 1,047,841 +0.15(+0.63%)
Dec 17, 2019 23.85 23.86 23.32 23.38 1,850,711 -0.45(-1.90%)
Dec 16, 2019 23.66 23.89 23.48 23.83 2,307,482 +0.19(+0.82%)
Dec 13, 2019 23.48 23.73 23.35 23.64 2,345,143 +0.20(+0.87%)
Dec 12, 2019 23.76 23.85 23.36 23.44 1,496,126 -0.35(-1.47%)
Dec 11, 2019 24.12 24.13 23.66 23.79 1,875,215 -0.33(-1.38%)
Dec 10, 2019 24.42 24.48 24.08 24.12 1,050,557 -0.25(-1.02%)
Dec 09, 2019 24.31 24.39 24.13 24.37 1,296,076 +0.06(+0.23%)
Dec 06, 2019 24.27 24.40 24.22 24.31 822,425 -0.01(-0.04%)
Dec 05, 2019 24.43 24.48 24.21 24.32 971,607 -0.14(-0.57%)
Dec 04, 2019 24.43 24.65 24.43 24.46 1,612,314 -0.09(-0.38%)
Dec 03, 2019 24.35 24.56 24.34 24.55 1,632,603 +0.23(+0.95%)
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.