Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 28.22 29.00 28.02 28.36 1,785,393 +0.15(+0.53%)
Jan 28, 2021 28.14 28.73 27.94 28.21 1,592,486 +0.08(+0.30%)
Jan 27, 2021 28.70 28.70 27.89 28.12 1,571,103 -0.78(-2.69%)
Jan 26, 2021 28.66 29.02 28.42 28.90 1,216,687 +0.18(+0.62%)
Jan 25, 2021 29.29 29.29 28.62 28.72 1,166,239 -0.52(-1.76%)
Jan 22, 2021 29.20 29.64 29.10 29.24 1,326,679 -0.08(-0.29%)
Jan 21, 2021 29.22 29.32 28.96 29.32 897,631 -0.01(-0.03%)
Jan 20, 2021 28.22 29.48 28.18 29.33 1,523,844 +0.78(+2.73%)
Jan 19, 2021 28.55 28.73 28.20 28.55 1,299,590 +0.19(+0.66%)
Jan 15, 2021 27.68 28.39 27.62 28.37 1,022,646 +0.72(+2.61%)
Jan 14, 2021 27.72 28.01 27.47 27.64 1,269,136 +0.04(+0.14%)
Jan 13, 2021 27.46 27.93 27.41 27.61 1,941,050 +0.12(+0.44%)
Jan 12, 2021 27.57 27.64 27.33 27.48 3,052,607 -0.14(-0.51%)
Jan 11, 2021 27.81 27.89 27.52 27.63 937,894 -0.23(-0.84%)
Jan 08, 2021 28.02 28.25 27.72 27.86 1,517,926 -0.05(-0.17%)
Jan 07, 2021 28.22 28.25 27.81 27.91 2,522,593 -0.38(-1.33%)
Jan 06, 2021 27.79 28.40 27.51 28.28 2,383,534 +0.53(+1.93%)
Jan 05, 2021 27.19 27.90 27.19 27.75 2,807,748 +0.47(+1.72%)
Jan 04, 2021 28.12 28.37 27.19 27.28 2,085,136 -0.86(-3.07%)
Dec 31, 2020 28.14 28.14 28.14 1,365,465 +0.12(+0.44%)
Dec 30, 2020 27.85 28.09 27.85 28.02 1,367,750 +0.15(+0.54%)
Dec 29, 2020 28.05 28.14 27.64 27.87 1,037,120 -0.08(-0.30%)
Dec 28, 2020 27.67 27.97 27.55 27.95 875,441 +0.36(+1.29%)
Dec 24, 2020 27.53 27.69 27.37 27.60 735,620 +0.18(+0.65%)
Dec 23, 2020 28.00 28.16 27.41 27.42 1,586,962 -0.52(-1.88%)
Dec 22, 2020 27.56 27.94 27.41 27.94 1,710,122 +0.32(+1.15%)
Dec 21, 2020 26.91 27.72 26.76 27.63 1,810,442 +0.35(+1.27%)
Dec 18, 2020 28.15 28.15 27.16 27.28 4,126,050 -0.69(-2.48%)
Dec 17, 2020 28.16 28.29 27.73 27.97 1,565,515 -0.09(-0.33%)
Dec 16, 2020 28.19 28.59 27.94 28.07 1,553,520 -0.10(-0.37%)
Dec 15, 2020 27.93 28.17 27.26 28.17 1,936,760 +0.32(+1.14%)
Dec 14, 2020 27.68 28.06 27.66 27.85 2,290,976 +0.22(+0.81%)
Dec 11, 2020 27.07 27.78 27.07 27.63 1,630,238 +0.40(+1.48%)
Dec 10, 2020 27.47 27.50 27.02 27.22 1,531,587 +0.14(+0.52%)
Dec 09, 2020 27.19 27.32 26.62 27.08 1,908,634 -0.08(-0.31%)
Dec 08, 2020 27.64 27.79 27.12 27.17 1,685,413 -0.51(-1.83%)
Dec 07, 2020 27.57 28.00 27.52 27.67 1,037,095 +0.01(+0.03%)
Dec 04, 2020 27.29 27.80 27.29 27.66 1,650,740 +0.64(+2.36%)
Dec 03, 2020 26.78 27.20 26.69 27.03 2,378,182 +0.06(+0.21%)
Dec 02, 2020 27.22 27.59 26.89 26.97 2,054,997 -0.23(-0.86%)
Dec 01, 2020 27.08 27.22 26.85 27.20 2,305,609 +0.31(+1.15%)
Nov 30, 2020 26.73 27.00 26.62 26.90 2,284,791 +0.18(+0.67%)
Nov 27, 2020 27.04 27.20 26.65 26.72 858,632 -0.31(-1.14%)
Nov 25, 2020 26.96 27.20 26.74 27.03 1,391,901 +0.22(+0.80%)
Nov 24, 2020 26.53 26.86 26.41 26.81 2,855,316 +0.40(+1.52%)
Nov 23, 2020 26.85 26.85 26.37 26.41 1,956,316 -0.37(-1.40%)
Nov 20, 2020 26.73 26.90 26.44 26.78 1,607,066 +0.03(+0.11%)
Nov 19, 2020 26.73 26.92 26.32 26.76 2,708,499 +0.05(+0.18%)
Nov 18, 2020 27.60 27.67 26.66 26.71 3,204,361 -0.89(-3.22%)
Nov 17, 2020 27.69 27.94 27.44 27.60 1,836,715 -0.21(-0.74%)
Nov 16, 2020 28.68 28.78 27.50 27.80 2,404,892 -0.55(-1.95%)
Nov 13, 2020 27.83 28.39 27.83 28.36 2,537,884 +0.67(+2.44%)
Nov 12, 2020 28.46 28.46 27.59 27.68 2,204,934 -0.35(-1.24%)
Nov 11, 2020 27.36 28.18 27.03 28.03 2,963,987 +0.86(+3.17%)
Nov 10, 2020 27.14 27.19 26.12 27.17 7,472,146 -0.07(-0.24%)
Nov 09, 2020 29.56 30.01 26.58 27.23 4,948,045 -1.40(-4.87%)
Nov 06, 2020 28.09 29.22 27.44 28.63 2,347,171 +0.60(+2.14%)
Nov 05, 2020 27.63 28.07 27.58 28.03 2,606,198 +0.48(+1.73%)
Nov 04, 2020 26.91 27.61 26.83 27.55 2,004,171 +0.68(+2.54%)
Nov 03, 2020 26.84 27.06 26.58 26.87 2,060,018 +0.29(+1.09%)
Nov 02, 2020 26.66 26.94 26.36 26.58 2,534,530 +0.10(+0.39%)
Oct 30, 2020 26.68 26.73 26.24 26.47 1,895,271 -0.22(-0.81%)
Oct 29, 2020 26.34 26.82 25.95 26.69 1,839,723 +0.40(+1.53%)
Oct 28, 2020 26.55 26.77 26.15 26.29 1,942,097 -0.69(-2.57%)
Oct 27, 2020 27.60 27.88 26.97 26.98 1,636,721 -0.75(-2.70%)
Oct 26, 2020 28.05 28.05 27.45 27.73 1,693,973 -0.33(-1.17%)
Oct 23, 2020 28.47 28.52 28.03 28.06 1,387,843 -0.23(-0.83%)
Oct 22, 2020 27.87 28.48 27.70 28.29 2,085,780 +0.42(+1.51%)
Oct 21, 2020 27.39 27.94 27.31 27.87 2,786,185 +0.42(+1.54%)
Oct 20, 2020 27.20 27.52 27.06 27.45 1,876,070 +0.46(+1.70%)
Oct 19, 2020 27.47 27.56 26.98 26.99 1,193,694 -0.27(-1.00%)
Oct 16, 2020 27.50 27.55 27.09 27.26 1,097,717 -0.26(-0.95%)
Oct 15, 2020 27.21 27.79 27.18 27.52 2,067,855 +0.02(+0.07%)
Oct 14, 2020 27.80 27.95 27.43 27.50 848,630 -0.32(-1.14%)
Oct 13, 2020 27.83 28.09 27.64 27.82 2,136,057 -0.10(-0.37%)
Oct 12, 2020 28.06 28.11 27.79 27.93 1,860,254 -0.07(-0.27%)
Oct 09, 2020 28.39 28.39 27.94 28.00 1,965,747 -0.13(-0.47%)
Oct 08, 2020 27.71 28.16 27.71 28.13 1,370,855 +0.53(+1.93%)
Oct 07, 2020 28.09 28.12 27.51 27.60 1,133,185 -0.26(-0.94%)
Oct 06, 2020 28.05 28.06 27.62 27.86 1,055,269 -0.08(-0.27%)
Oct 05, 2020 27.88 28.04 27.55 27.94 1,427,190 +0.31(+1.12%)
Oct 02, 2020 27.16 27.81 26.88 27.63 2,347,919 +0.16(+0.58%)
Oct 01, 2020 26.91 27.48 26.76 27.47 2,413,824 +0.80(+2.98%)
Sep 30, 2020 26.64 26.90 26.34 26.67 2,721,771 +0.07(+0.28%)
Sep 29, 2020 26.77 26.94 26.24 26.60 1,175,876 -0.26(-0.98%)
Sep 28, 2020 26.36 27.00 26.23 26.86 1,578,899 +0.93(+3.58%)
Sep 25, 2020 25.52 25.98 25.36 25.93 1,256,929 +0.45(+1.76%)
Sep 24, 2020 25.37 25.75 25.25 25.48 1,381,604 +0.13(+0.52%)
Sep 23, 2020 26.32 26.47 25.31 25.35 1,492,717 -0.99(-3.77%)
Sep 22, 2020 26.13 26.53 26.06 26.34 1,600,616 +0.30(+1.15%)
Sep 21, 2020 26.36 26.40 25.58 26.04 2,555,647 -0.66(-2.46%)
Sep 18, 2020 26.82 27.00 26.53 26.70 3,174,731 -0.30(-1.11%)
Sep 17, 2020 27.31 27.43 26.71 27.00 2,131,791 -0.51(-1.84%)
Sep 16, 2020 27.98 28.19 27.46 27.50 2,178,366 -0.32(-1.14%)
Sep 15, 2020 27.90 28.24 27.67 27.82 2,195,099 +0.01(+0.03%)
Sep 14, 2020 27.12 27.87 26.99 27.81 1,988,523 +0.98(+3.66%)
Sep 11, 2020 27.04 27.18 26.61 26.83 1,908,099 -0.21(-0.76%)
Sep 10, 2020 27.15 27.38 27.02 27.04 1,869,836 -0.26(-0.96%)
Sep 09, 2020 26.77 27.38 26.77 27.30 2,072,995 +0.71(+2.67%)
Sep 08, 2020 26.70 26.77 26.33 26.59 3,073,725 -0.20(-0.73%)
Sep 04, 2020 26.87 27.14 26.25 26.78 2,170,064 -0.07(-0.28%)
Sep 03, 2020 27.46 27.66 26.69 26.86 1,315,635 -0.58(-2.11%)
Sep 02, 2020 26.71 27.46 26.59 27.44 1,284,651 +0.65(+2.44%)
Sep 01, 2020 26.67 26.98 26.48 26.78 1,182,287 +0.01(+0.04%)
Aug 31, 2020 26.81 27.04 26.73 26.77 1,955,861 -0.05(-0.17%)
Aug 28, 2020 26.58 26.83 26.43 26.82 1,613,722 +0.36(+1.34%)
Aug 27, 2020 26.46 26.69 26.20 26.47 1,105,114 +0.08(+0.32%)
Aug 26, 2020 26.36 26.48 26.06 26.38 2,407,533 -0.03(-0.11%)
Aug 25, 2020 26.65 26.80 26.16 26.41 1,797,308 -0.24(-0.91%)
Aug 24, 2020 26.82 26.85 26.10 26.65 1,887,034 -0.17(-0.63%)
Aug 21, 2020 26.70 26.89 26.47 26.82 1,617,680 +0.20(+0.74%)
Aug 20, 2020 26.41 26.89 26.41 26.62 1,818,523 +0.21(+0.78%)
Aug 19, 2020 26.81 26.91 26.24 26.42 2,191,785 -0.27(-1.02%)
Aug 18, 2020 26.39 26.88 26.27 26.69 7,512,633 -0.15(-0.56%)
Aug 17, 2020 26.27 26.91 26.15 26.84 1,120,436 +0.57(+2.17%)
Aug 14, 2020 26.67 26.67 26.22 26.27 1,216,870 -0.37(-1.40%)
Aug 13, 2020 26.99 27.40 26.56 26.64 1,646,333 -0.36(-1.35%)
Aug 12, 2020 26.49 27.04 26.49 27.01 1,722,298 +0.68(+2.59%)
Aug 11, 2020 26.96 26.99 26.30 26.33 2,400,632 -0.49(-1.81%)
Aug 10, 2020 27.34 27.50 26.67 26.81 1,492,955 -0.50(-1.85%)
Aug 07, 2020 26.91 27.40 26.75 27.32 1,424,602 +0.25(+0.93%)
Aug 06, 2020 27.03 27.25 26.91 27.06 1,473,600 -0.09(-0.34%)
Aug 05, 2020 27.34 27.43 26.97 27.16 849,651 -0.11(-0.41%)
Aug 04, 2020 26.77 27.38 26.77 27.27 1,808,748 +0.43(+1.60%)
Aug 03, 2020 27.02 27.10 26.72 26.84 1,224,382 -0.27(-1.00%)
Jul 31, 2020 27.02 27.18 26.52 27.11 1,642,283 +0.12(+0.45%)
Jul 30, 2020 26.35 27.13 26.31 26.99 1,581,951 +0.30(+1.12%)
Jul 29, 2020 26.52 26.82 26.44 26.69 2,198,609 +0.38(+1.46%)
Jul 28, 2020 25.71 26.46 25.68 26.31 1,395,938 +0.49(+1.88%)
Jul 27, 2020 25.39 25.88 25.16 25.82 1,274,331 +0.33(+1.28%)
Jul 24, 2020 25.83 25.89 25.41 25.49 1,184,031 -0.33(-1.27%)
Jul 23, 2020 26.33 26.48 25.59 25.82 1,378,251 -0.51(-1.95%)
Jul 22, 2020 25.62 26.36 25.62 26.33 1,557,401 +0.64(+2.51%)
Jul 21, 2020 25.74 25.86 25.51 25.69 1,855,669 -0.05(-0.18%)
Jul 20, 2020 25.83 25.94 25.58 25.74 1,040,134 -0.20(-0.76%)
Jul 17, 2020 25.67 26.10 25.54 25.93 1,431,127 +0.44(+1.72%)
Jul 16, 2020 25.42 25.62 25.24 25.49 1,495,993 +0.01(+0.04%)
Jul 15, 2020 25.35 25.54 25.02 25.48 1,599,189 +0.19(+0.74%)
Jul 14, 2020 24.61 25.37 24.59 25.30 1,735,899 +0.59(+2.38%)
Jul 13, 2020 24.90 25.40 24.66 24.71 1,516,927 -0.12(-0.49%)
Jul 10, 2020 25.04 25.19 24.71 24.83 1,639,074 -0.17(-0.67%)
Jul 09, 2020 24.95 25.18 24.75 25.00 1,932,147 -0.10(-0.41%)
Jul 08, 2020 24.97 25.20 24.87 25.10 1,707,821 +0.24(+0.98%)
Jul 07, 2020 25.30 25.39 24.84 24.86 1,234,419 -0.71(-2.78%)
Jul 06, 2020 26.19 26.19 25.52 25.57 941,016 -0.18(-0.69%)
Jul 02, 2020 26.46 26.46 25.54 25.75 1,030,531 -0.37(-1.43%)
Jul 01, 2020 25.20 26.23 25.04 26.12 2,203,242 +0.97(+3.87%)
Jun 30, 2020 24.98 25.30 24.89 25.15 2,039,824 +0.23(+0.94%)
Jun 29, 2020 25.33 25.35 24.52 24.91 1,495,791 -0.29(-1.15%)
Jun 26, 2020 25.45 25.66 25.13 25.20 5,696,271 -0.36(-1.43%)
Jun 25, 2020 25.09 25.59 24.81 25.57 2,507,723 +0.45(+1.79%)
Jun 24, 2020 25.25 25.49 24.59 25.12 2,261,982 -0.43(-1.68%)
Jun 23, 2020 25.76 25.93 25.47 25.55 2,085,395 +0.15(+0.59%)
Jun 22, 2020 25.05 25.47 24.68 25.40 1,514,596 +0.23(+0.93%)
Jun 19, 2020 25.82 25.90 24.99 25.17 4,577,919 -0.24(-0.96%)
Jun 18, 2020 25.30 25.55 24.75 25.41 2,188,932 -0.20(-0.77%)
Jun 17, 2020 26.23 26.27 25.52 25.61 2,050,397 -0.50(-1.93%)
Jun 16, 2020 26.48 26.48 25.83 26.11 2,277,031 +0.44(+1.71%)
Jun 15, 2020 24.65 25.88 24.47 25.67 2,069,882 +0.29(+1.14%)
Jun 12, 2020 25.57 25.57 24.75 25.38 2,243,872 +0.66(+2.69%)
Jun 11, 2020 24.48 24.89 24.17 24.72 3,802,415 -0.82(-3.22%)
Jun 10, 2020 25.93 26.11 24.95 25.54 2,309,378 -0.56(-2.15%)
Jun 09, 2020 25.65 26.42 25.48 26.10 3,484,639 +0.01(+0.04%)
Jun 08, 2020 25.64 26.18 25.52 26.09 2,671,097 +0.72(+2.83%)
Jun 05, 2020 25.79 26.43 25.34 25.37 3,140,417 +0.45(+1.80%)
Jun 04, 2020 25.44 25.44 24.57 24.92 2,160,415 -0.63(-2.45%)
Jun 03, 2020 24.97 25.61 24.85 25.55 2,146,550 +0.84(+3.40%)
Jun 02, 2020 24.74 24.86 24.40 24.71 2,083,086 +0.14(+0.57%)
Jun 01, 2020 23.60 24.80 23.57 24.57 2,198,847 +1.02(+4.32%)
May 29, 2020 23.12 23.87 22.83 23.55 3,260,126 +0.21(+0.92%)
May 28, 2020 23.33 23.59 22.75 23.34 2,328,862 +0.28(+1.21%)
May 27, 2020 23.82 23.82 22.83 23.06 1,627,432 -0.21(-0.92%)
May 26, 2020 23.27 23.48 22.96 23.27 1,818,784 +0.71(+3.14%)
May 22, 2020 22.52 22.59 21.96 22.56 2,364,288 +0.09(+0.42%)
May 21, 2020 22.00 22.54 21.82 22.47 2,291,897 +0.41(+1.86%)
May 20, 2020 22.80 22.86 21.58 22.06 3,844,940 -0.37(-1.66%)
May 19, 2020 22.20 22.64 22.15 22.43 2,756,339 +0.12(+0.54%)
May 18, 2020 22.38 22.69 22.09 22.31 2,739,311 +0.77(+3.55%)
May 15, 2020 21.37 21.60 21.02 21.55 1,900,561 +0.03(+0.13%)
May 14, 2020 21.20 21.55 20.52 21.52 2,901,739 -0.08(-0.39%)
May 13, 2020 22.11 22.15 21.25 21.60 2,513,063 -0.62(-2.77%)
May 12, 2020 23.07 23.14 22.09 22.22 4,014,907 -0.81(-3.53%)
May 11, 2020 22.99 23.41 22.94 23.03 2,415,195 -0.14(-0.60%)
May 08, 2020 23.86 24.05 22.95 23.17 2,337,174 -0.42(-1.78%)
May 07, 2020 22.64 23.93 22.52 23.59 3,330,277 +1.22(+5.47%)
May 06, 2020 23.08 23.18 22.34 22.37 2,061,290 -0.63(-2.76%)
May 05, 2020 22.19 23.07 22.09 23.00 3,703,798 +0.97(+4.40%)
May 04, 2020 21.36 22.05 21.25 22.03 1,862,327 +0.34(+1.55%)
May 01, 2020 22.21 22.34 21.44 21.69 1,402,111 -0.83(-3.69%)
Apr 30, 2020 22.35 22.63 21.82 22.52 2,108,888 -0.06(-0.25%)
Apr 29, 2020 22.34 22.85 21.76 22.58 2,444,488 +0.58(+2.63%)
Apr 28, 2020 22.66 23.01 21.91 22.00 2,338,335 -0.07(-0.30%)
Apr 27, 2020 21.74 22.12 21.51 22.07 2,082,497 +0.59(+2.74%)
Apr 24, 2020 21.61 21.90 21.25 21.48 1,888,022 +0.05(+0.22%)
Apr 23, 2020 21.98 22.30 21.26 21.43 1,847,495 -0.40(-1.84%)
Apr 22, 2020 21.26 22.21 21.11 21.83 4,143,818 +1.27(+6.17%)
Apr 21, 2020 21.13 21.69 20.53 20.57 3,941,801 -1.16(-5.33%)
Apr 20, 2020 22.89 23.00 21.72 21.72 2,670,711 -1.46(-6.32%)
Apr 17, 2020 22.76 23.26 22.25 23.19 2,062,174 +1.02(+4.59%)
Apr 16, 2020 23.11 23.11 21.86 22.17 3,377,232 -0.80(-3.49%)
Apr 15, 2020 23.02 23.30 22.34 22.97 2,647,931 -0.58(-2.46%)
Apr 14, 2020 22.89 23.60 22.62 23.55 2,055,298 +1.09(+4.86%)
Apr 13, 2020 22.93 23.00 22.20 22.46 2,265,447 -0.58(-2.51%)
Apr 09, 2020 22.52 23.55 22.37 23.04 4,789,557 +0.75(+3.35%)
Apr 08, 2020 21.35 22.39 20.74 22.29 2,756,861 +1.20(+5.71%)
Apr 07, 2020 21.69 21.91 20.97 21.09 2,843,796 +0.33(+1.57%)
Apr 06, 2020 19.32 21.12 19.32 20.76 3,261,974 +1.50(+7.80%)
Apr 03, 2020 19.54 19.91 18.59 19.26 3,986,099 -0.53(-2.69%)
Apr 02, 2020 19.69 20.65 19.40 19.79 3,072,566 -0.58(-2.84%)
Apr 01, 2020 20.78 20.87 19.48 20.37 3,359,505 -1.28(-5.91%)
Mar 31, 2020 21.29 21.98 20.56 21.65 5,264,302 +0.09(+0.43%)
Mar 30, 2020 21.81 22.24 20.35 21.55 4,524,592 -0.03(-0.13%)
Mar 27, 2020 19.83 22.16 19.59 21.58 4,056,725 +1.12(+5.47%)
Mar 26, 2020 19.48 20.61 18.85 20.46 5,139,997 +1.11(+5.74%)
Mar 25, 2020 19.06 20.13 17.44 19.35 6,464,048 +0.39(+2.07%)
Mar 24, 2020 17.74 19.01 17.45 18.96 2,733,698 +2.02(+11.96%)
Mar 23, 2020 18.11 18.24 16.33 16.94 4,754,444 -1.29(-7.07%)
Mar 20, 2020 19.56 20.41 17.77 18.22 4,491,944 -1.17(-6.02%)
Mar 19, 2020 20.96 22.46 19.38 19.39 5,476,263 -1.79(-8.46%)
Mar 18, 2020 21.47 22.42 18.67 21.18 3,839,541 -1.47(-6.51%)
Mar 17, 2020 22.79 23.60 20.70 22.66 3,876,514 +0.44(+1.97%)
Mar 16, 2020 24.06 24.76 22.22 22.22 6,021,666 -3.85(-14.78%)
Mar 13, 2020 25.15 26.17 24.30 26.07 7,493,040 +1.89(+7.83%)
Mar 12, 2020 23.57 26.54 23.33 24.18 8,697,900 -1.03(-4.07%)
Mar 11, 2020 26.62 27.40 24.98 25.20 8,700,353 -1.97(-7.27%)
Mar 10, 2020 26.11 27.20 25.74 27.18 7,218,518 +1.33(+5.15%)
Mar 09, 2020 25.55 26.61 25.37 25.85 8,165,612 -1.11(-4.11%)
Mar 06, 2020 26.35 27.00 25.90 26.95 3,758,985 +0.25(+0.94%)
Mar 05, 2020 26.29 27.79 26.27 26.70 4,772,985 -0.03(-0.10%)
Mar 04, 2020 26.34 26.87 26.33 26.73 3,541,178 +0.78(+3.02%)
Mar 03, 2020 25.54 26.46 25.39 25.95 5,290,169 +0.45(+1.75%)
Mar 02, 2020 24.25 25.50 24.15 25.50 3,992,556 +1.39(+5.76%)
Feb 28, 2020 23.53 24.65 22.64 24.11 4,539,020 +0.20(+0.82%)
Feb 27, 2020 24.94 25.05 23.90 23.92 2,444,258 -1.36(-5.38%)
Feb 26, 2020 25.79 25.88 25.27 25.28 2,106,169 -0.46(-1.77%)
Feb 25, 2020 26.53 26.58 25.61 25.73 1,993,344 -0.74(-2.78%)
Feb 24, 2020 26.56 26.80 26.39 26.47 2,696,185 -0.33(-1.22%)
Feb 21, 2020 27.12 27.18 26.77 26.80 1,543,857 -0.32(-1.17%)
Feb 20, 2020 26.97 27.14 26.77 27.11 2,051,988 +0.18(+0.66%)
Feb 19, 2020 27.15 27.17 26.76 26.94 2,521,891 -0.34(-1.23%)
Feb 18, 2020 27.52 27.62 27.23 27.27 2,570,198 -0.22(-0.81%)
Feb 14, 2020 27.29 27.49 27.11 27.49 985,861 +0.30(+1.10%)
Feb 13, 2020 26.77 27.22 26.70 27.20 1,523,138 +0.45(+1.67%)
Feb 12, 2020 26.46 26.82 26.32 26.75 1,765,762 +0.31(+1.16%)
Feb 11, 2020 26.37 27.84 26.34 26.44 3,102,213 +0.08(+0.32%)
Feb 10, 2020 26.06 26.39 26.02 26.36 2,298,968 +0.38(+1.47%)
Feb 07, 2020 25.85 26.09 25.79 25.98 1,085,929 +0.15(+0.58%)
Feb 06, 2020 25.87 26.07 25.75 25.83 1,031,612 +0.02(+0.07%)
Feb 05, 2020 25.79 25.89 25.71 25.81 1,061,288 +0.02(+0.07%)
Feb 04, 2020 25.77 26.06 25.71 25.79 1,436,533 +0.04(+0.14%)
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.