American Homes 4 Rent (NY: AMH )

29.78 USD +0.38 (+1.29%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 30.08 30.91 29.87 30.23 1,674,800 +0.16(+0.53%)
Jan 28, 2021 30.00 30.63 29.78 30.07 1,493,842 +0.09(+0.30%)
Jan 27, 2021 30.60 30.60 29.73 29.98 1,473,783 -0.83(-2.69%)
Jan 26, 2021 30.55 30.94 30.30 30.81 1,141,321 +0.19(+0.62%)
Jan 25, 2021 31.22 31.22 30.51 30.62 1,093,998 -0.55(-1.76%)
Jan 22, 2021 31.13 31.60 31.02 31.17 1,244,500 -0.09(-0.29%)
Jan 21, 2021 31.15 31.26 30.87 31.26 842,029 -0.01(-0.03%)
Jan 20, 2021 30.08 31.43 30.04 31.27 1,429,452 +0.83(+2.73%)
Jan 19, 2021 30.43 30.63 30.06 30.44 1,219,089 +0.20(+0.66%)
Jan 15, 2021 29.51 30.27 29.45 30.24 959,300 +0.77(+2.61%)
Jan 14, 2021 29.55 29.86 29.28 29.47 1,190,521 +0.04(+0.14%)
Jan 13, 2021 29.27 29.77 29.22 29.43 1,820,815 +0.13(+0.44%)
Jan 12, 2021 29.39 29.47 29.13 29.30 2,863,518 -0.15(-0.51%)
Jan 11, 2021 29.65 29.73 29.34 29.45 879,798 -0.25(-0.84%)
Jan 08, 2021 29.87 30.12 29.55 29.70 1,423,900 -0.05(-0.17%)
Jan 07, 2021 30.08 30.12 29.65 29.75 2,366,335 -0.40(-1.33%)
Jan 06, 2021 29.62 30.28 29.33 30.15 2,235,889 +0.57(+1.93%)
Jan 05, 2021 28.99 29.75 28.99 29.58 2,633,826 +0.50(+1.72%)
Jan 04, 2021 29.98 30.24 28.99 29.08 1,955,975 -0.92(-3.07%)
Dec 31, 2020 30.00 30.00 30.00 1,280,883 +0.08(+0.27%)
Dec 30, 2020 29.74 30.00 29.74 29.92 1,280,883 +0.16(+0.54%)
Dec 29, 2020 29.95 30.05 29.51 29.76 971,252 -0.09(-0.30%)
Dec 28, 2020 29.55 29.87 29.42 29.85 819,841 +0.38(+1.29%)
Dec 24, 2020 29.40 29.57 29.23 29.47 688,900 +0.19(+0.65%)
Dec 23, 2020 29.90 30.07 29.27 29.28 1,486,172 -0.56(-1.88%)
Dec 22, 2020 29.43 29.84 29.26 29.84 1,601,510 +0.34(+1.15%)
Dec 21, 2020 28.73 29.60 28.57 29.50 1,695,459 +0.37(+1.27%)
Dec 18, 2020 30.06 30.06 29.00 29.13 3,864,000 -0.74(-2.48%)
Dec 17, 2020 30.07 30.21 29.61 29.87 1,466,088 -0.10(-0.33%)
Dec 16, 2020 30.10 30.53 29.84 29.97 1,454,854 -0.11(-0.37%)
Dec 15, 2020 29.82 30.08 29.11 30.08 1,813,754 +0.34(+1.14%)
Dec 14, 2020 29.56 29.96 29.54 29.74 2,145,474 +0.24(+0.81%)
Dec 11, 2020 28.91 29.66 28.91 29.50 1,526,700 +0.43(+1.48%)
Dec 10, 2020 29.33 29.36 28.85 29.07 1,434,314 +0.15(+0.52%)
Dec 09, 2020 29.03 29.17 28.43 28.92 1,787,415 -0.09(-0.31%)
Dec 08, 2020 29.51 29.67 28.96 29.01 1,578,371 -0.54(-1.83%)
Dec 07, 2020 29.44 29.90 29.39 29.55 971,228 +0.01(+0.03%)
Dec 04, 2020 29.14 29.68 29.14 29.54 1,545,900 +0.68(+2.36%)
Dec 03, 2020 28.60 29.05 28.50 28.86 2,227,141 +0.06(+0.21%)
Dec 02, 2020 29.07 29.46 28.71 28.80 1,924,482 -0.25(-0.86%)
Dec 01, 2020 28.92 29.07 28.67 29.05 2,159,177 +0.33(+1.15%)
Nov 30, 2020 28.54 28.83 28.43 28.72 2,139,681 +0.19(+0.67%)
Nov 27, 2020 28.87 29.04 28.46 28.53 804,100 -0.33(-1.14%)
Nov 25, 2020 28.79 29.05 28.55 28.86 1,303,500 +0.23(+0.80%)
Nov 24, 2020 28.33 28.68 28.20 28.63 2,673,972 +0.43(+1.52%)
Nov 23, 2020 28.67 28.67 28.16 28.20 1,832,068 -0.40(-1.40%)
Nov 20, 2020 28.54 28.72 28.23 28.60 1,505,000 +0.03(+0.11%)
Nov 19, 2020 28.54 28.75 28.11 28.57 2,536,479 +0.05(+0.18%)
Nov 18, 2020 29.47 29.55 28.47 28.52 3,000,848 -0.95(-3.22%)
Nov 17, 2020 29.57 29.83 29.30 29.47 1,720,063 -0.22(-0.74%)
Nov 16, 2020 30.63 30.73 29.36 29.69 2,252,155 -0.59(-1.95%)
Nov 13, 2020 29.72 30.32 29.72 30.28 2,376,700 +0.72(+2.44%)
Nov 12, 2020 30.39 30.39 29.46 29.56 2,064,896 -0.37(-1.24%)
Nov 11, 2020 29.22 30.09 28.86 29.93 2,775,741 +0.92(+3.17%)
Nov 10, 2020 28.98 29.03 27.89 29.01 6,997,581 -0.07(-0.24%)
Nov 09, 2020 31.56 32.04 28.38 29.08 4,633,789 -1.49(-4.87%)
Nov 06, 2020 30.00 31.20 29.30 30.57 2,198,100 +0.64(+2.14%)
Nov 05, 2020 29.50 29.97 29.45 29.93 2,440,675 +0.51(+1.73%)
Nov 04, 2020 28.73 29.48 28.65 29.42 1,876,884 +0.73(+2.54%)
Nov 03, 2020 28.66 28.90 28.38 28.69 1,929,184 +0.31(+1.09%)
Nov 02, 2020 28.47 28.77 28.15 28.38 2,373,559 +0.11(+0.39%)
Oct 30, 2020 28.49 28.55 28.02 28.27 1,774,900 -0.23(-0.81%)
Oct 29, 2020 28.13 28.64 27.71 28.50 1,722,880 +0.43(+1.53%)
Oct 28, 2020 28.35 28.59 27.92 28.07 1,818,752 -0.74(-2.57%)
Oct 27, 2020 29.47 29.77 28.80 28.81 1,532,771 -0.80(-2.70%)
Oct 26, 2020 29.95 29.95 29.31 29.61 1,586,387 -0.35(-1.17%)
Oct 23, 2020 30.40 30.45 29.93 29.96 1,299,700 -0.25(-0.83%)
Oct 22, 2020 29.76 30.41 29.58 30.21 1,953,310 +0.45(+1.51%)
Oct 21, 2020 29.25 29.84 29.16 29.76 2,609,231 +0.45(+1.54%)
Oct 20, 2020 29.04 29.39 28.90 29.31 1,756,919 +0.49(+1.70%)
Oct 19, 2020 29.33 29.43 28.81 28.82 1,117,881 -0.29(-1.00%)
Oct 16, 2020 29.36 29.42 28.93 29.11 1,028,000 -0.28(-0.95%)
Oct 15, 2020 29.06 29.67 29.02 29.39 1,936,523 +0.02(+0.07%)
Oct 14, 2020 29.68 29.85 29.29 29.37 794,733 -0.34(-1.14%)
Oct 13, 2020 29.72 29.99 29.51 29.71 2,000,394 -0.11(-0.37%)
Oct 12, 2020 29.96 30.01 29.67 29.82 1,742,107 -0.08(-0.27%)
Oct 09, 2020 30.31 30.31 29.83 29.90 1,840,900 -0.14(-0.47%)
Oct 08, 2020 29.59 30.08 29.59 30.04 1,283,791 +0.57(+1.93%)
Oct 07, 2020 29.99 30.03 29.38 29.47 1,061,215 -0.28(-0.94%)
Oct 06, 2020 29.95 29.96 29.49 29.75 988,248 -0.08(-0.27%)
Oct 05, 2020 29.77 29.94 29.42 29.83 1,336,548 +0.33(+1.12%)
Oct 02, 2020 29.00 29.70 28.70 29.50 2,198,800 +0.17(+0.58%)
Oct 01, 2020 28.73 29.34 28.58 29.33 2,260,519 +0.85(+2.98%)
Sep 30, 2020 28.45 28.72 28.13 28.48 2,548,908 +0.08(+0.28%)
Sep 29, 2020 28.59 28.77 28.02 28.40 1,101,195 -0.28(-0.98%)
Sep 28, 2020 28.15 28.83 28.01 28.68 1,478,622 +0.99(+3.58%)
Sep 25, 2020 27.25 27.74 27.08 27.69 1,177,100 +0.48(+1.76%)
Sep 24, 2020 27.09 27.50 26.96 27.21 1,293,857 +0.14(+0.52%)
Sep 23, 2020 28.10 28.26 27.03 27.07 1,397,913 -1.06(-3.77%)
Sep 22, 2020 27.90 28.33 27.83 28.13 1,498,959 +0.32(+1.15%)
Sep 21, 2020 28.15 28.19 27.31 27.81 2,393,335 -0.70(-2.46%)
Sep 18, 2020 28.64 28.83 28.33 28.51 2,973,100 -0.32(-1.11%)
Sep 17, 2020 29.16 29.29 28.52 28.83 1,996,399 -0.54(-1.84%)
Sep 16, 2020 29.88 30.10 29.32 29.37 2,040,016 -0.34(-1.14%)
Sep 15, 2020 29.79 30.15 29.55 29.71 2,055,686 +0.01(+0.03%)
Sep 14, 2020 28.96 29.76 28.82 29.70 1,862,230 +1.00(+3.48%)
Sep 11, 2020 28.92 29.07 28.46 28.70 1,783,800 -0.22(-0.76%)
Sep 10, 2020 29.04 29.29 28.90 28.92 1,748,030 -0.28(-0.96%)
Sep 09, 2020 28.63 29.29 28.63 29.20 1,937,955 +0.76(+2.67%)
Sep 08, 2020 28.56 28.63 28.16 28.44 2,873,494 -0.21(-0.73%)
Sep 04, 2020 28.74 29.03 28.08 28.65 2,028,700 -0.08(-0.28%)
Sep 03, 2020 29.37 29.59 28.55 28.73 1,229,931 -0.62(-2.11%)
Sep 02, 2020 28.57 29.37 28.44 29.35 1,200,966 +0.70(+2.44%)
Sep 01, 2020 28.53 28.86 28.33 28.65 1,105,270 +0.01(+0.03%)
Aug 31, 2020 28.68 28.92 28.59 28.64 1,828,451 -0.05(-0.17%)
Aug 28, 2020 28.43 28.70 28.27 28.69 1,508,600 +0.38(+1.34%)
Aug 27, 2020 28.30 28.55 28.03 28.31 1,033,124 +0.09(+0.32%)
Aug 26, 2020 28.20 28.32 27.88 28.22 2,250,700 -0.03(-0.11%)
Aug 25, 2020 28.51 28.67 27.98 28.25 1,680,227 -0.26(-0.91%)
Aug 24, 2020 28.69 28.72 27.92 28.51 1,764,108 -0.18(-0.63%)
Aug 21, 2020 28.56 28.76 28.31 28.69 1,512,300 +0.21(+0.74%)
Aug 20, 2020 28.25 28.76 28.25 28.48 1,700,060 +0.22(+0.78%)
Aug 19, 2020 28.68 28.78 28.07 28.26 2,049,006 -0.29(-1.02%)
Aug 18, 2020 28.23 28.75 28.10 28.55 7,023,239 -0.16(-0.56%)
Aug 17, 2020 28.10 28.79 27.97 28.71 1,047,448 +0.61(+2.17%)
Aug 14, 2020 28.53 28.53 28.05 28.10 1,137,600 -0.40(-1.40%)
Aug 13, 2020 28.87 29.31 28.41 28.50 1,539,087 -0.39(-1.35%)
Aug 12, 2020 28.34 28.92 28.34 28.89 1,610,103 +0.73(+2.59%)
Aug 11, 2020 28.84 28.87 28.13 28.16 2,244,248 -0.52(-1.81%)
Aug 10, 2020 29.25 29.42 28.53 28.68 1,395,700 -0.54(-1.85%)
Aug 07, 2020 28.78 29.31 28.61 29.22 1,331,800 +0.27(+0.93%)
Aug 06, 2020 28.91 29.15 28.79 28.95 1,377,606 -0.10(-0.34%)
Aug 05, 2020 29.24 29.34 28.85 29.05 794,303 -0.12(-0.41%)
Aug 04, 2020 28.64 29.29 28.64 29.17 1,690,921 +0.46(+1.60%)
Aug 03, 2020 28.90 28.99 28.58 28.71 1,144,623 -0.29(-1.00%)
Jul 31, 2020 28.90 29.07 28.37 29.00 1,535,300 +0.13(+0.45%)
Jul 30, 2020 28.19 29.02 28.14 28.87 1,478,899 +0.32(+1.12%)
Jul 29, 2020 28.37 28.68 28.29 28.55 2,055,386 +0.41(+1.46%)
Jul 28, 2020 27.50 28.30 27.47 28.14 1,305,003 +0.52(+1.88%)
Jul 27, 2020 27.16 27.68 26.91 27.62 1,191,318 +0.35(+1.28%)
Jul 24, 2020 27.63 27.69 27.18 27.27 1,106,900 -0.35(-1.27%)
Jul 23, 2020 28.16 28.32 27.37 27.62 1,288,468 -0.55(-1.95%)
Jul 22, 2020 27.40 28.20 27.40 28.17 1,455,948 +0.69(+2.51%)
Jul 21, 2020 27.53 27.66 27.29 27.48 1,734,786 -0.05(-0.18%)
Jul 20, 2020 27.63 27.75 27.36 27.53 972,377 -0.21(-0.76%)
Jul 17, 2020 27.46 27.92 27.32 27.74 1,337,900 +0.47(+1.72%)
Jul 16, 2020 27.19 27.41 27.00 27.27 1,398,540 +0.01(+0.04%)
Jul 15, 2020 27.12 27.32 26.76 27.26 1,495,014 +0.20(+0.74%)
Jul 14, 2020 26.33 27.14 26.30 27.06 1,622,818 +0.63(+2.38%)
Jul 13, 2020 26.64 27.17 26.38 26.43 1,418,110 -0.13(-0.49%)
Jul 10, 2020 26.78 26.94 26.43 26.56 1,532,300 -0.18(-0.67%)
Jul 09, 2020 26.69 26.93 26.47 26.74 1,806,282 -0.11(-0.41%)
Jul 08, 2020 26.71 26.96 26.60 26.85 1,596,569 +0.26(+0.98%)
Jul 07, 2020 27.06 27.16 26.57 26.59 1,154,006 -0.76(-2.78%)
Jul 06, 2020 28.01 28.01 27.30 27.35 879,716 -0.19(-0.69%)
Jul 02, 2020 28.30 28.30 27.32 27.54 963,400 -0.40(-1.43%)
Jul 01, 2020 26.96 28.05 26.78 27.94 2,059,717 +1.04(+3.87%)
Jun 30, 2020 26.72 27.06 26.62 26.90 1,906,944 +0.25(+0.94%)
Jun 29, 2020 27.09 27.12 26.23 26.65 1,398,351 -0.31(-1.15%)
Jun 26, 2020 27.22 27.45 26.88 26.96 5,325,200 -0.39(-1.43%)
Jun 25, 2020 26.84 27.37 26.54 27.35 2,344,363 +0.48(+1.79%)
Jun 24, 2020 27.01 27.27 26.30 26.87 2,114,630 -0.46(-1.68%)
Jun 23, 2020 27.56 27.74 27.25 27.33 1,949,547 +0.16(+0.59%)
Jun 22, 2020 26.80 27.25 26.40 27.17 1,415,931 +0.25(+0.93%)
Jun 19, 2020 27.62 27.70 26.74 26.92 4,279,700 -0.26(-0.96%)
Jun 18, 2020 27.06 27.33 26.48 27.18 2,046,339 -0.21(-0.77%)
Jun 17, 2020 28.06 28.10 27.30 27.39 1,916,829 -0.54(-1.93%)
Jun 16, 2020 28.32 28.32 27.63 27.93 2,128,699 +0.47(+1.71%)
Jun 15, 2020 26.37 27.68 26.17 27.46 1,935,044 +0.31(+1.14%)
Jun 12, 2020 27.35 27.35 26.48 27.15 2,097,700 +0.66(+2.49%)
Jun 11, 2020 26.23 26.68 25.90 26.49 3,548,005 -0.88(-3.22%)
Jun 10, 2020 27.79 27.98 26.74 27.37 2,154,864 -0.60(-2.15%)
Jun 09, 2020 27.49 28.31 27.31 27.97 3,251,491 +0.01(+0.04%)
Jun 08, 2020 27.48 28.06 27.34 27.96 2,492,381 +0.77(+2.83%)
Jun 05, 2020 27.64 28.33 27.16 27.19 2,930,300 +0.48(+1.80%)
Jun 04, 2020 27.26 27.26 26.33 26.71 2,015,867 -0.67(-2.45%)
Jun 03, 2020 26.76 27.45 26.63 27.38 2,002,930 +0.90(+3.40%)
Jun 02, 2020 26.51 26.64 26.15 26.48 1,943,712 +0.15(+0.57%)
Jun 01, 2020 25.29 26.58 25.26 26.33 2,051,728 +1.09(+4.32%)
May 29, 2020 24.78 25.58 24.47 25.24 3,042,000 +0.23(+0.92%)
May 28, 2020 25.00 25.28 24.38 25.01 2,173,044 +0.30(+1.21%)
May 27, 2020 25.53 25.53 24.47 24.71 1,518,545 -0.23(-0.92%)
May 26, 2020 24.94 25.16 24.61 24.94 1,697,094 +0.76(+3.14%)
May 22, 2020 24.13 24.21 23.54 24.18 2,206,100 +0.10(+0.42%)
May 21, 2020 23.58 24.16 23.39 24.08 2,138,552 +0.44(+1.86%)
May 20, 2020 24.44 24.50 23.13 23.64 3,587,685 -0.40(-1.66%)
May 19, 2020 23.79 24.26 23.74 24.04 2,571,920 +0.13(+0.54%)
May 18, 2020 23.99 24.32 23.67 23.91 2,556,031 +0.82(+3.55%)
May 15, 2020 22.90 23.15 22.52 23.09 1,773,400 +0.03(+0.13%)
May 14, 2020 22.72 23.10 22.00 23.06 2,707,591 -0.09(-0.39%)
May 13, 2020 23.70 23.74 22.77 23.15 2,344,921 -0.66(-2.77%)
May 12, 2020 24.72 24.80 23.67 23.81 3,746,280 -0.87(-3.53%)
May 11, 2020 24.64 25.09 24.59 24.68 2,253,601 -0.15(-0.60%)
May 08, 2020 25.57 25.77 24.60 24.83 2,180,800 -0.45(-1.78%)
May 07, 2020 24.26 25.65 24.13 25.28 3,107,457 +1.31(+5.47%)
May 06, 2020 24.73 24.84 23.94 23.97 1,923,375 -0.68(-2.76%)
May 05, 2020 23.78 24.72 23.67 24.65 3,455,987 +1.04(+4.40%)
May 04, 2020 22.89 23.63 22.77 23.61 1,737,724 +0.36(+1.55%)
May 01, 2020 23.80 23.94 22.98 23.25 1,308,300 -0.89(-3.69%)
Apr 30, 2020 23.95 24.25 23.38 24.14 1,967,788 -0.06(-0.25%)
Apr 29, 2020 23.94 24.49 23.32 24.20 2,280,934 +0.62(+2.63%)
Apr 28, 2020 24.28 24.66 23.48 23.58 2,181,883 -0.07(-0.30%)
Apr 27, 2020 23.30 23.71 23.05 23.65 1,943,163 +0.63(+2.74%)
Apr 24, 2020 23.16 23.47 22.77 23.02 1,761,700 +0.05(+0.22%)
Apr 23, 2020 23.56 23.90 22.78 22.97 1,723,884 -0.43(-1.84%)
Apr 22, 2020 22.78 23.80 22.62 23.40 3,866,566 +1.36(+6.17%)
Apr 21, 2020 22.65 23.24 22.00 22.04 3,678,065 -1.24(-5.33%)
Apr 20, 2020 24.53 24.65 23.28 23.28 2,492,021 -1.57(-6.32%)
Apr 17, 2020 24.39 24.93 23.84 24.85 1,924,200 +1.09(+4.59%)
Apr 16, 2020 24.77 24.77 23.43 23.76 3,151,270 -0.86(-3.49%)
Apr 15, 2020 24.67 24.97 23.94 24.62 2,470,765 -0.62(-2.46%)
Apr 14, 2020 24.53 25.29 24.24 25.24 1,917,784 +1.17(+4.86%)
Apr 13, 2020 24.57 24.65 23.79 24.07 2,113,872 -0.62(-2.51%)
Apr 09, 2020 24.14 25.24 23.97 24.69 4,469,100 +0.80(+3.35%)
Apr 08, 2020 22.88 24.00 22.23 23.89 2,572,407 +1.29(+5.71%)
Apr 07, 2020 23.24 23.48 22.47 22.60 2,653,525 +0.35(+1.57%)
Apr 06, 2020 20.71 22.63 20.71 22.25 3,043,724 +1.61(+7.80%)
Apr 03, 2020 20.94 21.34 19.92 20.64 3,719,400 -0.57(-2.69%)
Apr 02, 2020 21.10 22.13 20.79 21.21 2,866,989 -0.62(-2.84%)
Apr 01, 2020 22.27 22.37 20.88 21.83 3,134,729 -1.37(-5.91%)
Mar 31, 2020 22.82 23.56 22.03 23.20 4,912,081 +0.10(+0.43%)
Mar 30, 2020 23.37 23.84 21.81 23.10 4,221,863 -0.03(-0.13%)
Mar 27, 2020 21.25 23.75 21.00 23.13 3,785,300 +1.20(+5.47%)
Mar 26, 2020 20.88 22.09 20.20 21.93 4,796,093 +1.19(+5.74%)
Mar 25, 2020 20.43 21.57 18.69 20.74 6,031,555 +0.42(+2.07%)
Mar 24, 2020 19.01 20.37 18.70 20.32 2,550,794 +2.17(+11.96%)
Mar 23, 2020 19.41 19.55 17.50 18.15 4,436,336 -1.38(-7.07%)
Mar 20, 2020 20.96 21.87 19.04 19.53 4,191,400 -1.25(-6.02%)
Mar 19, 2020 22.46 24.07 20.77 20.78 5,109,860 -1.92(-8.46%)
Mar 18, 2020 23.01 24.03 20.01 22.70 3,582,647 -1.58(-6.51%)
Mar 17, 2020 24.42 25.29 22.18 24.28 3,617,147 +0.47(+1.97%)
Mar 16, 2020 25.78 26.54 23.81 23.81 5,618,772 -4.13(-14.78%)
Mar 13, 2020 26.95 28.05 26.04 27.94 6,991,700 +2.03(+7.83%)
Mar 12, 2020 25.26 28.45 25.00 25.91 8,115,946 -1.15(-4.25%)
Mar 11, 2020 28.58 29.42 26.82 27.06 8,103,234 -2.12(-7.27%)
Mar 10, 2020 28.03 29.20 27.64 29.18 6,723,100 +1.43(+5.15%)
Mar 09, 2020 27.43 28.57 27.24 27.75 7,605,194 -1.19(-4.11%)
Mar 06, 2020 28.29 28.99 27.81 28.94 3,501,000 +0.27(+0.94%)
Mar 05, 2020 28.23 29.83 28.20 28.67 4,445,408 -0.03(-0.10%)
Mar 04, 2020 28.28 28.86 28.27 28.70 3,298,142 +0.84(+3.02%)
Mar 03, 2020 27.42 28.41 27.26 27.86 4,927,097 +0.48(+1.75%)
Mar 02, 2020 26.04 27.38 25.93 27.38 3,718,541 +1.49(+5.76%)
Feb 28, 2020 25.26 26.47 24.31 25.89 4,227,500 +0.21(+0.82%)
Feb 27, 2020 26.78 26.90 25.66 25.68 2,276,505 -1.46(-5.38%)
Feb 26, 2020 27.69 27.79 27.13 27.14 1,961,620 -0.49(-1.77%)
Feb 25, 2020 28.48 28.54 27.50 27.63 1,856,538 -0.79(-2.78%)
Feb 24, 2020 28.52 28.77 28.33 28.42 2,511,142 -0.35(-1.22%)
Feb 21, 2020 29.12 29.18 28.74 28.77 1,437,900 -0.34(-1.17%)
Feb 20, 2020 28.96 29.14 28.74 29.11 1,911,157 +0.19(+0.66%)
Feb 19, 2020 29.15 29.17 28.73 28.92 2,348,810 -0.36(-1.23%)
Feb 18, 2020 29.55 29.66 29.24 29.28 2,393,802 -0.24(-0.81%)
Feb 14, 2020 29.30 29.52 29.11 29.52 918,200 +0.32(+1.10%)
Feb 13, 2020 28.74 29.23 28.67 29.20 1,418,603 +0.48(+1.67%)
Feb 12, 2020 28.41 28.80 28.26 28.72 1,644,575 +0.33(+1.16%)
Feb 11, 2020 28.31 29.89 28.29 28.39 2,889,304 +0.09(+0.32%)
Feb 10, 2020 27.98 28.33 27.94 28.30 2,141,187 +0.41(+1.47%)
Feb 07, 2020 27.75 28.01 27.69 27.89 1,011,400 +0.16(+0.58%)
Feb 06, 2020 27.78 27.99 27.65 27.73 960,811 +0.02(+0.07%)
Feb 05, 2020 27.69 27.80 27.60 27.71 988,451 +0.02(+0.07%)
Feb 04, 2020 27.67 27.98 27.61 27.69 1,337,942 +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.