Skip to main content

American Homes 4 Rent (NY: AMH )

36.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 18.47 19.03 18.42 19.02 4,508,673 +0.63(+3.43%)
Jan 30, 2018 18.40 18.46 18.29 18.39 1,933,161 -0.05(-0.30%)
Jan 29, 2018 18.67 18.68 18.42 18.44 1,139,428 -0.18(-0.98%)
Jan 26, 2018 18.84 18.88 18.60 18.63 1,236,861 -0.16(-0.83%)
Jan 25, 2018 18.85 18.94 18.67 18.78 1,008,678 -0.06(-0.34%)
Jan 24, 2018 18.96 19.04 18.71 18.85 1,389,404 -0.12(-0.63%)
Jan 23, 2018 18.88 18.98 18.58 18.96 3,412,294 +0.15(+0.78%)
Jan 22, 2018 18.74 18.85 18.57 18.82 2,286,159 +0.15(+0.78%)
Jan 19, 2018 18.43 18.69 18.43 18.67 2,387,458 +0.13(+0.69%)
Jan 18, 2018 18.65 18.66 18.50 18.54 2,094,436 -0.14(-0.73%)
Jan 17, 2018 18.68 18.72 18.52 18.68 2,278,647 +0.09(+0.49%)
Jan 16, 2018 18.77 18.84 18.57 18.59 2,008,218 -0.13(-0.68%)
Jan 12, 2018 18.72 18.72 18.72 0 -0.07(-0.39%)
Jan 11, 2018 19.06 19.06 18.70 18.79 5,369,000 -0.21(-1.11%)
Jan 10, 2018 19.10 19.00 3,665,260 +0.03(+0.14%)
Jan 09, 2018 19.17 19.17 18.86 18.97 1,991,551 -0.15(-0.77%)
Jan 08, 2018 19.09 19.24 19.06 19.12 1,665,549 -0.03(-0.14%)
Jan 05, 2018 19.35 19.39 19.11 19.15 1,537,600 -0.18(-0.95%)
Jan 04, 2018 19.63 19.71 19.29 19.33 2,787,006 -0.32(-1.63%)
Jan 03, 2018 19.67 19.82 19.58 19.65 1,973,378 -0.01(-0.05%)
Jan 02, 2018 20.00 20.00 19.65 19.66 1,639,254 -0.32(-1.60%)
Dec 29, 2017 19.98 19.98 19.98 0 +0.00(+0.00%)
Dec 28, 2017 19.85 20.02 19.81 19.98 1,026,803 +0.11(+0.55%)
Dec 27, 2017 19.94 19.94 19.84 19.87 623,339 -0.03(-0.14%)
Dec 26, 2017 19.91 20.04 19.82 19.90 884,070 +0.02(+0.09%)
Dec 22, 2017 20.06 20.06 19.82 19.88 1,196,112 -0.18(-0.91%)
Dec 21, 2017 19.96 20.13 19.81 20.06 1,593,230 +0.24(+1.20%)
Dec 20, 2017 20.11 20.14 19.82 19.82 2,577,576 -0.27(-1.36%)
Dec 19, 2017 20.41 20.41 19.95 20.10 1,805,926 -0.27(-1.34%)
Dec 18, 2017 20.38 20.47 20.34 20.37 1,409,606 +0.06(+0.31%)
Dec 15, 2017 20.23 20.44 20.17 20.31 2,025,130 +0.22(+1.09%)
Dec 14, 2017 20.02 20.14 19.96 20.09 1,972,817 +0.09(+0.46%)
Dec 13, 2017 19.93 20.05 19.84 20.00 2,039,128 +0.03(+0.14%)
Dec 12, 2017 19.86 20.00 19.83 19.97 1,720,478 +0.04(+0.18%)
Dec 11, 2017 19.83 19.98 19.80 19.93 1,201,251 +0.06(+0.32%)
Dec 08, 2017 19.92 19.92 19.63 19.87 2,400,370 +0.32(+1.63%)
Dec 07, 2017 19.40 19.57 19.40 19.55 925,452 +0.10(+0.52%)
Dec 06, 2017 19.52 19.52 19.40 19.45 1,272,666 -0.01(-0.05%)
Dec 05, 2017 19.69 19.74 19.38 19.46 3,174,885 -0.25(-1.25%)
Dec 04, 2017 20.00 20.00 19.67 19.71 2,170,316 +0.03(+0.14%)
Dec 01, 2017 19.66 19.73 19.50 19.68 1,914,056 +0.07(+0.37%)
Nov 30, 2017 19.92 19.98 19.51 19.61 2,476,245 -0.26(-1.29%)
Nov 29, 2017 19.64 19.91 19.62 19.86 1,856,985 +0.16(+0.79%)
Nov 28, 2017 19.86 19.94 19.62 19.71 1,431,098 -0.16(-0.83%)
Nov 27, 2017 20.03 20.11 19.87 19.87 1,455,245 -0.22(-1.09%)
Nov 24, 2017 19.97 20.13 19.85 20.09 2,589,799 +0.19(+0.96%)
Nov 22, 2017 19.97 20.02 19.90 19.90 1,254,446 -0.05(-0.23%)
Nov 21, 2017 19.76 19.95 19.75 19.94 1,270,459 +0.18(+0.92%)
Nov 20, 2017 19.58 19.84 19.44 19.76 2,042,821 +0.18(+0.93%)
Nov 17, 2017 19.81 19.90 19.57 19.58 1,912,995 -0.21(-1.06%)
Nov 16, 2017 19.65 19.96 19.55 19.79 4,626,474 +0.09(+0.46%)
Nov 15, 2017 19.99 20.09 19.67 19.70 4,210,884 -0.25(-1.24%)
Nov 14, 2017 20.13 20.19 19.90 19.94 2,102,570 -0.25(-1.22%)
Nov 13, 2017 20.15 20.30 19.93 20.19 2,346,079 -0.01(-0.05%)
Nov 10, 2017 20.03 20.38 20.00 20.20 2,511,036 +0.21(+1.05%)
Nov 09, 2017 19.93 20.05 19.87 19.99 2,324,772 +0.00(+0.00%)
Nov 08, 2017 19.98 20.08 19.94 19.99 1,782,542 -0.01(-0.05%)
Nov 07, 2017 19.78 20.14 19.78 20.00 3,392,522 +0.16(+0.78%)
Nov 06, 2017 19.71 19.90 19.61 19.84 3,100,622 +0.30(+1.54%)
Nov 03, 2017 19.35 19.63 18.68 19.54 9,538,371 -0.16(-0.83%)
Nov 02, 2017 19.61 19.80 19.55 19.71 1,664,899 +0.12(+0.61%)
Nov 01, 2017 19.37 19.63 19.37 19.59 1,792,514 +0.16(+0.85%)
Oct 31, 2017 19.50 19.60 19.37 19.42 1,314,671 -0.12(-0.61%)
Oct 30, 2017 19.62 19.67 19.48 19.54 1,123,252 -0.06(-0.33%)
Oct 27, 2017 19.51 19.67 19.43 19.61 1,108,557 +0.15(+0.75%)
Oct 26, 2017 19.53 19.59 19.43 19.46 1,141,948 -0.07(-0.37%)
Oct 25, 2017 19.64 19.79 19.48 19.53 1,774,440 -0.08(-0.42%)
Oct 24, 2017 19.81 19.86 19.53 19.61 1,640,226 -0.20(-1.01%)
Oct 23, 2017 19.81 19.83 19.61 19.82 1,715,299 +0.12(+0.60%)
Oct 20, 2017 19.58 19.75 19.49 19.70 2,028,811 +0.18(+0.94%)
Oct 19, 2017 19.58 19.63 19.50 19.51 1,445,398 -0.08(-0.42%)
Oct 18, 2017 19.78 19.79 19.60 19.60 1,963,187 -0.18(-0.92%)
Oct 17, 2017 19.61 19.89 19.60 19.78 1,638,402 +0.11(+0.56%)
Oct 16, 2017 19.87 19.87 19.61 19.67 1,872,021 -0.20(-1.01%)
Oct 13, 2017 19.86 19.93 19.70 19.87 1,325,653 +0.03(+0.14%)
Oct 12, 2017 19.82 19.85 19.71 19.84 1,050,173 +0.03(+0.14%)
Oct 11, 2017 19.90 19.92 19.71 19.82 1,268,953 -0.05(-0.23%)
Oct 10, 2017 19.81 19.98 19.72 19.86 1,855,772 +0.16(+0.79%)
Oct 09, 2017 19.65 19.80 19.61 19.71 1,153,918 +0.08(+0.42%)
Oct 06, 2017 19.85 19.85 19.58 19.62 1,993,429 -0.27(-1.38%)
Oct 05, 2017 19.91 19.97 19.75 19.90 2,701,852 +0.02(+0.09%)
Oct 04, 2017 19.78 19.92 19.69 19.88 1,646,174 +0.07(+0.37%)
Oct 03, 2017 19.89 19.98 19.73 19.81 983,562 -0.09(-0.46%)
Oct 02, 2017 19.93 20.01 19.83 19.90 1,654,382 +0.08(+0.41%)
Sep 29, 2017 19.79 19.99 19.76 19.82 2,529,719 -0.05(-0.23%)
Sep 28, 2017 20.05 20.05 19.52 19.86 4,278,515 -0.21(-1.05%)
Sep 27, 2017 20.07 20.34 20.03 20.07 3,589,593 -0.04(-0.18%)
Sep 26, 2017 20.12 20.16 19.89 20.11 1,766,203 +0.04(+0.18%)
Sep 25, 2017 19.85 20.13 19.83 20.07 1,366,087 +0.30(+1.52%)
Sep 22, 2017 20.04 20.10 19.76 19.77 1,076,853 -0.24(-1.19%)
Sep 21, 2017 20.03 20.27 19.94 20.01 1,700,314 -0.07(-0.36%)
Sep 20, 2017 20.19 20.30 19.87 20.08 2,354,501 -0.14(-0.68%)
Sep 19, 2017 20.45 20.46 20.17 20.22 2,505,862 -0.18(-0.89%)
Sep 18, 2017 20.17 20.40 20.17 20.40 2,124,848 +0.19(+0.95%)
Sep 15, 2017 20.06 20.24 19.92 20.21 2,936,973 +0.23(+1.14%)
Sep 14, 2017 19.89 20.03 19.80 19.98 2,369,109 +0.10(+0.51%)
Sep 13, 2017 19.96 20.05 19.78 19.88 2,970,254 -0.14(-0.68%)
Sep 12, 2017 20.34 20.34 19.87 20.02 1,312,310 -0.33(-1.61%)
Sep 11, 2017 19.73 20.48 19.73 20.34 3,047,589 +0.68(+3.47%)
Sep 08, 2017 19.91 19.92 19.64 19.66 3,065,280 -0.26(-1.33%)
Sep 07, 2017 20.00 20.11 19.73 19.92 2,874,754 +0.00(+0.00%)
Sep 06, 2017 20.07 20.18 19.91 19.92 1,343,755 -0.12(-0.59%)
Sep 05, 2017 20.32 20.44 19.83 20.04 2,101,536 -0.22(-1.08%)
Sep 01, 2017 20.24 20.33 20.12 20.26 1,677,431 +0.08(+0.41%)
Aug 31, 2017 20.33 20.44 20.17 20.18 3,038,373 -0.15(-0.72%)
Aug 30, 2017 19.95 20.38 19.88 20.33 1,604,845 +0.31(+1.55%)
Aug 29, 2017 20.33 20.37 19.93 20.02 2,229,196 -0.29(-1.43%)
Aug 28, 2017 20.61 20.67 20.09 20.31 3,582,069 -0.32(-1.55%)
Aug 25, 2017 20.61 20.66 20.47 20.63 1,266,940 +0.04(+0.18%)
Aug 24, 2017 20.67 20.74 20.49 20.59 1,841,861 -0.08(-0.40%)
Aug 23, 2017 20.43 20.74 20.43 20.67 1,146,596 +0.21(+1.02%)
Aug 22, 2017 20.61 20.62 20.31 20.46 3,485,141 -0.15(-0.71%)
Aug 21, 2017 20.75 20.75 20.49 20.61 3,278,904 -0.10(-0.48%)
Aug 18, 2017 20.97 20.97 20.46 20.71 3,499,157 -0.31(-1.47%)
Aug 17, 2017 20.85 21.05 20.54 21.02 3,740,900 +0.16(+0.79%)
Aug 16, 2017 20.41 20.91 20.39 20.85 3,525,659 +0.49(+2.41%)
Aug 15, 2017 20.59 20.49 20.28 20.36 12,411,344 -0.23(-1.11%)
Aug 14, 2017 20.18 20.70 20.15 20.59 2,347,712 +0.50(+2.49%)
Aug 11, 2017 19.61 20.14 19.44 20.09 3,238,629 -0.05(-0.23%)
Aug 10, 2017 20.05 20.49 19.99 20.13 2,833,926 +0.03(+0.14%)
Aug 09, 2017 20.23 20.30 20.03 20.11 1,574,685 -0.11(-0.54%)
Aug 08, 2017 20.50 20.60 20.13 20.22 1,475,707 -0.27(-1.33%)
Aug 07, 2017 20.48 20.57 20.41 20.49 769,533 +0.00(+0.00%)
Aug 04, 2017 20.69 20.94 20.35 20.49 2,113,323 -0.16(-0.79%)
Aug 03, 2017 20.70 20.79 20.49 20.65 1,162,592 -0.07(-0.35%)
Aug 02, 2017 21.04 21.04 20.64 20.73 1,046,527 -0.32(-1.51%)
Aug 01, 2017 21.01 21.14 20.84 21.04 1,058,245 +0.09(+0.43%)
Jul 31, 2017 21.03 21.04 20.64 20.95 1,536,547 -0.09(-0.43%)
Jul 28, 2017 20.91 21.09 20.90 21.04 1,230,891 +0.15(+0.70%)
Jul 27, 2017 21.04 21.05 20.85 20.90 934,886 -0.20(-0.95%)
Jul 26, 2017 20.98 21.11 20.87 21.10 1,440,239 +0.12(+0.56%)
Jul 25, 2017 21.05 21.15 20.90 20.98 1,672,383 -0.06(-0.30%)
Jul 24, 2017 20.94 21.11 20.78 21.04 1,759,964 +0.10(+0.48%)
Jul 21, 2017 20.87 20.97 20.77 20.94 520,207 +0.11(+0.52%)
Jul 20, 2017 20.91 21.03 20.80 20.84 1,129,711 -0.03(-0.13%)
Jul 19, 2017 20.88 20.90 20.77 20.86 1,334,700 +0.01(+0.04%)
Jul 18, 2017 20.97 20.99 20.78 20.85 1,163,319 -0.07(-0.35%)
Jul 17, 2017 20.86 20.93 20.73 20.93 2,525,421 +0.10(+0.48%)
Jul 14, 2017 20.88 21.03 20.82 20.83 1,661,822 +0.06(+0.31%)
Jul 13, 2017 20.83 20.83 20.47 20.76 1,774,870 -0.07(-0.35%)
Jul 12, 2017 20.69 20.93 20.69 20.84 1,635,649 +0.25(+1.24%)
Jul 11, 2017 20.48 20.65 20.30 20.58 1,897,352 +0.16(+0.80%)
Jul 10, 2017 20.67 20.67 20.42 20.42 2,577,796 -0.05(-0.27%)
Jul 07, 2017 20.29 20.55 20.24 20.47 2,635,232 +0.17(+0.85%)
Jul 06, 2017 20.43 20.52 20.25 20.30 2,222,616 -0.16(-0.80%)
Jul 05, 2017 20.63 20.64 20.42 20.46 1,871,129 -0.13(-0.62%)
Jul 03, 2017 20.62 20.67 20.25 20.59 965,097 +0.04(+0.18%)
Jun 30, 2017 20.38 20.61 20.23 20.55 1,995,778 +0.25(+1.26%)
Jun 29, 2017 20.35 20.58 20.15 20.30 1,437,192 -0.11(-0.54%)
Jun 28, 2017 20.53 20.60 20.31 20.41 1,540,652 -0.06(-0.31%)
Jun 27, 2017 20.40 20.59 19.98 20.47 1,834,100 +0.03(+0.13%)
Jun 26, 2017 20.77 20.78 20.43 20.44 1,551,002 -0.23(-1.10%)
Jun 23, 2017 20.74 20.86 20.62 20.67 3,989,321 -0.04(-0.18%)
Jun 22, 2017 20.61 20.81 20.54 20.71 1,993,286 +0.18(+0.89%)
Jun 21, 2017 20.48 20.63 20.30 20.53 2,729,306 +0.00(+0.00%)
Jun 20, 2017 20.69 20.79 20.23 20.53 2,462,142 -0.11(-0.53%)
Jun 19, 2017 20.52 20.66 20.50 20.64 1,915,461 +0.08(+0.40%)
Jun 16, 2017 20.35 20.55 20.32 20.55 3,612,604 +0.14(+0.67%)
Jun 15, 2017 20.21 20.45 20.21 20.42 3,795,992 +0.05(+0.27%)
Jun 14, 2017 20.36 20.69 20.28 20.36 4,676,718 +0.14(+0.68%)
Jun 13, 2017 19.90 20.27 19.85 20.23 6,467,183 +0.35(+1.74%)
Jun 12, 2017 19.89 20.12 19.77 19.88 2,915,732 -0.11(-0.55%)
Jun 09, 2017 20.22 20.40 19.93 19.99 3,214,717 -0.21(-1.03%)
Jun 08, 2017 20.42 20.44 20.10 20.20 3,986,278 -0.17(-0.85%)
Jun 07, 2017 20.33 20.48 20.27 20.37 2,457,197 +0.06(+0.31%)
Jun 06, 2017 20.65 20.65 20.28 20.31 2,661,315 -0.41(-1.97%)
Jun 05, 2017 20.90 20.99 20.63 20.72 2,533,615 -0.35(-1.68%)
Jun 02, 2017 20.73 21.11 20.72 21.07 1,992,827 +0.45(+2.20%)
Jun 01, 2017 20.39 20.65 20.37 20.62 1,668,587 +0.20(+0.98%)
May 31, 2017 20.34 20.50 20.34 20.42 1,665,349 +0.07(+0.36%)
May 30, 2017 20.32 20.43 20.22 20.34 1,311,281 +0.03(+0.13%)
May 26, 2017 20.35 20.42 20.24 20.32 1,363,727 +0.01(+0.04%)
May 25, 2017 20.73 20.73 20.30 20.31 2,434,979 -0.34(-1.63%)
May 24, 2017 20.47 20.72 20.43 20.64 1,126,721 +0.14(+0.66%)
May 23, 2017 20.37 20.58 20.28 20.51 1,435,530 +0.24(+1.17%)
May 22, 2017 20.21 20.37 20.12 20.27 2,331,971 +0.11(+0.54%)
May 19, 2017 20.11 20.52 20.03 20.16 3,384,327 +0.03(+0.14%)
May 18, 2017 20.18 20.20 20.00 20.13 2,926,940 -0.01(-0.05%)
May 17, 2017 20.16 20.35 20.10 20.14 1,631,582 -0.06(-0.31%)
May 16, 2017 20.51 20.55 20.14 20.21 1,586,338 -0.30(-1.46%)
May 15, 2017 20.26 20.59 20.25 20.51 1,464,331 +0.25(+1.21%)
May 12, 2017 20.47 20.51 20.24 20.26 1,531,298 -0.17(-0.85%)
May 11, 2017 20.12 20.53 19.99 20.43 3,026,930 +0.38(+1.90%)
May 10, 2017 20.20 20.36 20.03 20.05 2,187,867 -0.14(-0.68%)
May 09, 2017 20.30 20.34 20.11 20.19 2,228,175 -0.09(-0.45%)
May 08, 2017 20.25 20.33 20.16 20.28 2,561,856 +0.05(+0.22%)
May 05, 2017 20.63 20.93 20.22 20.23 2,566,390 -0.38(-1.85%)
May 04, 2017 20.82 20.82 20.46 20.62 1,814,027 -0.22(-1.05%)
May 03, 2017 20.90 20.95 20.64 20.83 1,171,949 +0.03(+0.13%)
May 02, 2017 21.11 21.15 20.72 20.81 1,238,082 -0.29(-1.38%)
May 01, 2017 21.03 21.22 20.96 21.10 1,387,056 +0.15(+0.74%)
Apr 28, 2017 21.20 21.20 20.83 20.94 1,300,037 -0.25(-1.20%)
Apr 27, 2017 20.90 21.35 20.90 21.20 1,375,711 +0.25(+1.17%)
Apr 26, 2017 21.34 21.34 20.94 20.95 1,902,953 -0.38(-1.79%)
Apr 25, 2017 21.26 21.48 21.19 21.33 1,392,271 +0.09(+0.43%)
Apr 24, 2017 21.49 21.57 20.84 21.24 1,728,985 -0.22(-1.02%)
Apr 21, 2017 21.37 21.50 21.28 21.46 1,256,381 +0.00(+0.00%)
Apr 20, 2017 21.46 21.58 21.31 21.46 1,855,048 +0.02(+0.08%)
Apr 19, 2017 21.58 21.62 21.42 21.44 985,374 -0.15(-0.67%)
Apr 18, 2017 21.49 21.65 21.41 21.59 1,094,283 +0.16(+0.76%)
Apr 17, 2017 21.16 21.42 21.14 21.42 744,886 +0.32(+1.51%)
Apr 13, 2017 21.11 21.17 20.97 21.11 2,053,579 -0.07(-0.34%)
Apr 12, 2017 21.32 21.38 21.16 21.18 1,771,530 -0.17(-0.81%)
Apr 11, 2017 21.25 21.41 21.18 21.35 1,180,112 +0.09(+0.43%)
Apr 10, 2017 21.58 21.58 21.19 21.26 1,542,645 -0.32(-1.47%)
Apr 07, 2017 21.51 21.62 21.42 21.58 2,944,809 +0.12(+0.55%)
Apr 06, 2017 21.31 21.52 21.26 21.46 2,295,161 +0.20(+0.94%)
Apr 05, 2017 21.30 21.33 21.16 21.26 1,936,156 +0.02(+0.09%)
Apr 04, 2017 20.85 21.36 20.77 21.24 2,469,309 +0.40(+1.92%)
Apr 03, 2017 20.87 20.91 20.69 20.84 2,316,993 -0.02(-0.09%)
Mar 31, 2017 20.86 20.97 20.80 20.86 2,213,250 -0.02(-0.09%)
Mar 30, 2017 20.82 20.98 20.78 20.88 1,428,544 +0.05(+0.22%)
Mar 29, 2017 20.87 20.91 20.65 20.83 2,943,095 -0.03(-0.13%)
Mar 28, 2017 21.04 21.11 20.72 20.86 2,593,303 -0.18(-0.86%)
Mar 27, 2017 21.17 21.28 20.92 21.04 2,685,121 -0.20(-0.94%)
Mar 24, 2017 21.51 21.59 21.24 21.24 2,776,754 -0.11(-0.51%)
Mar 23, 2017 20.82 21.51 20.80 21.35 10,033,397 +0.25(+1.16%)
Mar 22, 2017 20.89 21.21 20.80 21.11 1,732,514 +0.29(+1.40%)
Mar 21, 2017 21.00 21.06 20.74 20.82 1,553,986 -0.15(-0.69%)
Mar 20, 2017 21.06 21.16 20.92 20.96 1,710,666 -0.11(-0.52%)
Mar 17, 2017 20.84 21.09 20.74 21.07 4,657,695 +0.35(+1.67%)
Mar 16, 2017 20.42 20.77 20.40 20.72 3,416,574 +0.31(+1.51%)
Mar 15, 2017 20.26 20.58 20.20 20.42 2,764,667 +0.15(+0.76%)
Mar 14, 2017 20.24 20.43 20.10 20.26 1,928,066 -0.04(-0.18%)
Mar 13, 2017 20.24 20.45 20.19 20.30 2,011,258 +0.09(+0.45%)
Mar 10, 2017 20.25 20.37 20.05 20.21 1,913,565 +0.10(+0.50%)
Mar 09, 2017 20.58 20.63 19.98 20.11 2,208,027 -0.45(-2.20%)
Mar 08, 2017 20.78 20.80 20.47 20.56 2,282,291 -0.28(-1.35%)
Mar 07, 2017 20.98 21.09 20.70 20.84 3,673,948 -0.22(-1.03%)
Mar 06, 2017 21.28 21.29 20.99 21.06 1,661,887 -0.19(-0.90%)
Mar 03, 2017 21.40 21.48 21.15 21.25 3,038,009 -0.05(-0.26%)
Mar 02, 2017 21.22 21.38 20.99 21.30 2,936,363 +0.08(+0.38%)
Mar 01, 2017 21.50 21.58 20.88 21.22 3,786,216 -0.33(-1.51%)
Feb 28, 2017 21.47 21.67 21.38 21.55 3,555,492 +0.09(+0.42%)
Feb 27, 2017 21.24 21.74 21.13 21.46 2,353,414 +0.02(+0.08%)
Feb 24, 2017 20.99 21.62 20.99 21.44 2,289,182 +0.24(+1.16%)
Feb 23, 2017 21.13 21.24 20.94 21.19 1,343,444 +0.17(+0.82%)
Feb 22, 2017 21.11 21.15 20.91 21.02 1,823,481 -0.04(-0.17%)
Feb 21, 2017 20.87 21.12 20.76 21.06 1,218,448 +0.23(+1.09%)
Feb 17, 2017 20.83 20.83 20.83 0 +0.05(+0.26%)
Feb 16, 2017 20.77 20.98 20.75 20.78 1,419,287 -0.02(-0.09%)
Feb 15, 2017 20.74 20.85 20.53 20.80 2,517,879 +0.03(+0.13%)
Feb 14, 2017 20.67 20.85 20.59 20.77 1,814,163 +0.04(+0.18%)
Feb 13, 2017 20.82 20.97 20.67 20.73 2,371,337 -0.03(-0.13%)
Feb 10, 2017 20.67 20.86 20.63 20.76 1,315,037 +0.05(+0.26%)
Feb 09, 2017 20.52 20.76 20.44 20.70 2,019,906 +0.14(+0.66%)
Feb 08, 2017 20.50 20.62 20.40 20.57 1,096,910 +0.09(+0.44%)
Feb 07, 2017 20.61 20.75 20.41 20.48 1,563,877 -0.15(-0.75%)
Feb 06, 2017 20.46 20.71 20.35 20.63 1,777,436 +0.15(+0.71%)
Feb 03, 2017 20.56 20.65 20.47 20.49 1,620,661 +0.10(+0.49%)
Feb 02, 2017 20.18 20.43 20.12 20.39 3,132,184 +0.22(+1.08%)
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.