Skip to main content

American Homes 4 Rent (NY: AMH )

36.73 +0.48 (+1.34%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 25.79 25.91 25.39 25.45 1,566,379 -0.34(-1.34%)
Jan 30, 2020 25.52 25.90 25.37 25.80 1,337,069 +0.20(+0.80%)
Jan 29, 2020 25.82 25.85 25.54 25.59 1,684,913 -0.12(-0.47%)
Jan 28, 2020 25.39 25.77 25.30 25.71 1,677,324 +0.31(+1.21%)
Jan 27, 2020 25.35 25.58 25.30 25.41 2,627,664 -0.08(-0.33%)
Jan 24, 2020 25.51 25.65 25.34 25.49 805,308 +0.02(+0.07%)
Jan 23, 2020 25.36 25.51 25.25 25.47 1,349,626 +0.15(+0.59%)
Jan 22, 2020 25.27 25.49 25.15 25.32 3,294,723 +0.10(+0.41%)
Jan 21, 2020 25.12 25.23 25.04 25.22 1,909,081 +0.12(+0.48%)
Jan 17, 2020 25.19 25.19 25.00 25.10 1,478,654 -0.11(-0.44%)
Jan 16, 2020 24.87 25.21 24.79 25.21 897,900 +0.40(+1.61%)
Jan 15, 2020 24.78 25.01 24.75 24.81 1,491,918 +0.15(+0.60%)
Jan 14, 2020 24.76 24.76 24.53 24.66 1,021,322 -0.12(-0.49%)
Jan 13, 2020 24.46 24.78 24.37 24.78 1,240,883 +0.34(+1.41%)
Jan 10, 2020 24.07 24.49 24.07 24.44 1,529,228 +0.34(+1.43%)
Jan 09, 2020 24.13 24.28 24.08 24.09 1,702,031 -0.05(-0.19%)
Jan 08, 2020 24.19 24.28 23.99 24.14 1,727,117 -0.06(-0.23%)
Jan 07, 2020 24.51 24.61 23.94 24.20 1,623,059 -0.41(-1.67%)
Jan 06, 2020 24.46 24.71 24.31 24.61 2,140,363 +0.11(+0.46%)
Jan 03, 2020 24.10 24.60 24.01 24.49 1,187,562 +0.37(+1.54%)
Jan 02, 2020 24.50 24.50 23.94 24.12 1,247,022 -0.29(-1.18%)
Dec 31, 2019 24.28 24.45 24.24 24.41 1,123,996 +0.16(+0.65%)
Dec 30, 2019 24.09 24.26 24.08 24.25 949,433 +0.07(+0.27%)
Dec 27, 2019 24.17 24.21 24.03 24.19 614,178 +0.10(+0.42%)
Dec 26, 2019 24.06 24.09 23.94 24.08 521,577 +0.06(+0.27%)
Dec 24, 2019 23.92 24.07 23.86 24.02 371,691 +0.12(+0.51%)
Dec 23, 2019 24.17 24.17 23.86 23.90 872,176 -0.18(-0.73%)
Dec 20, 2019 23.86 24.11 23.85 24.07 1,579,930 +0.24(+1.01%)
Dec 19, 2019 23.73 23.83 23.62 23.83 1,050,818 +0.13(+0.55%)
Dec 18, 2019 23.53 23.71 23.48 23.70 1,040,202 +0.15(+0.63%)
Dec 17, 2019 24.03 24.04 23.49 23.55 1,837,219 -0.46(-1.90%)
Dec 16, 2019 23.83 24.06 23.65 24.01 2,290,659 +0.20(+0.82%)
Dec 13, 2019 23.66 23.91 23.52 23.81 2,328,046 +0.20(+0.87%)
Dec 12, 2019 23.94 24.02 23.53 23.61 1,485,219 -0.35(-1.47%)
Dec 11, 2019 24.30 24.31 23.83 23.96 1,861,544 -0.33(-1.38%)
Dec 10, 2019 24.60 24.66 24.26 24.30 1,042,898 -0.25(-1.02%)
Dec 09, 2019 24.48 24.57 24.30 24.55 1,286,627 +0.06(+0.23%)
Dec 06, 2019 24.45 24.58 24.40 24.49 816,429 -0.01(-0.04%)
Dec 05, 2019 24.60 24.66 24.39 24.50 964,524 -0.14(-0.57%)
Dec 04, 2019 24.61 24.83 24.60 24.64 1,600,559 -0.09(-0.38%)
Dec 03, 2019 24.53 24.74 24.52 24.73 1,620,701 +0.23(+0.95%)
Dec 02, 2019 24.83 24.87 24.47 24.50 1,371,169 -0.33(-1.31%)
Nov 29, 2019 25.05 25.23 24.79 24.83 1,439,429 -0.26(-1.04%)
Nov 27, 2019 25.14 25.16 24.94 25.09 1,964,208 -0.07(-0.26%)
Nov 26, 2019 24.67 25.16 24.63 25.15 3,009,630 +0.52(+2.11%)
Nov 25, 2019 24.53 24.69 24.43 24.63 1,669,095 +0.22(+0.91%)
Nov 22, 2019 24.25 24.49 24.04 24.41 1,813,165 +0.16(+0.65%)
Nov 21, 2019 24.63 24.66 24.24 24.25 2,801,085 -0.42(-1.70%)
Nov 20, 2019 24.50 24.79 24.46 24.67 2,983,917 +0.14(+0.57%)
Nov 19, 2019 24.61 24.84 24.51 24.53 1,465,650 -0.07(-0.26%)
Nov 18, 2019 24.68 24.88 24.58 24.60 2,105,948 -0.05(-0.19%)
Nov 15, 2019 24.48 24.67 24.37 24.64 1,571,000 +0.20(+0.84%)
Nov 14, 2019 24.28 24.44 24.21 24.44 1,834,424 +0.20(+0.84%)
Nov 13, 2019 23.96 24.33 23.87 24.23 2,522,835 +0.35(+1.48%)
Nov 12, 2019 24.01 24.24 23.86 23.88 2,707,878 -0.13(-0.54%)
Nov 11, 2019 23.97 24.16 23.90 24.01 2,130,824 +0.11(+0.47%)
Nov 08, 2019 23.67 24.05 23.56 23.90 2,814,741 +0.22(+0.94%)
Nov 07, 2019 23.97 24.01 23.62 23.68 3,612,209 -0.36(-1.51%)
Nov 06, 2019 23.93 24.13 23.77 24.04 3,575,327 +0.14(+0.58%)
Nov 05, 2019 24.26 24.26 23.85 23.90 2,855,859 -0.44(-1.80%)
Nov 04, 2019 24.41 24.42 24.19 24.34 1,909,928 -0.14(-0.57%)
Nov 01, 2019 24.66 24.74 24.41 24.47 4,855,439 -0.13(-0.53%)
Oct 31, 2019 24.53 24.78 24.40 24.60 3,642,503 +0.11(+0.46%)
Oct 30, 2019 24.55 24.60 24.15 24.49 3,416,368 -0.01(-0.04%)
Oct 29, 2019 24.46 24.79 24.35 24.50 4,707,025 +0.01(+0.04%)
Oct 28, 2019 24.36 24.51 24.25 24.49 3,377,454 +0.09(+0.38%)
Oct 25, 2019 24.46 24.55 24.27 24.40 2,540,087 -0.09(-0.38%)
Oct 24, 2019 24.14 24.52 24.06 24.49 2,385,215 +0.42(+1.74%)
Oct 23, 2019 23.94 24.08 23.81 24.07 2,719,364 +0.15(+0.62%)
Oct 22, 2019 24.25 24.31 23.91 23.93 2,312,486 -0.30(-1.23%)
Oct 21, 2019 24.00 24.23 23.92 24.22 2,516,030 +0.21(+0.89%)
Oct 18, 2019 23.85 24.01 23.75 24.01 3,450,220 +0.17(+0.70%)
Oct 17, 2019 23.94 24.07 23.81 23.84 3,352,871 -0.09(-0.39%)
Oct 16, 2019 24.02 24.03 23.76 23.94 4,087,224 -0.12(-0.50%)
Oct 15, 2019 24.26 24.30 24.00 24.06 2,571,776 -0.19(-0.77%)
Oct 14, 2019 24.30 24.30 24.13 24.24 2,289,839 -0.02(-0.08%)
Oct 11, 2019 24.38 24.54 24.17 24.26 2,327,400 -0.14(-0.57%)
Oct 10, 2019 24.36 24.51 24.29 24.40 2,115,030 +0.07(+0.31%)
Oct 09, 2019 24.34 24.41 24.14 24.33 1,630,713 +0.10(+0.42%)
Oct 08, 2019 24.05 24.28 23.91 24.22 3,416,926 +0.11(+0.46%)
Oct 07, 2019 24.12 24.24 24.06 24.11 2,189,311 -0.09(-0.38%)
Oct 04, 2019 24.15 24.28 24.11 24.21 1,234,918 +0.10(+0.42%)
Oct 03, 2019 24.27 24.34 24.02 24.10 2,631,706 -0.10(-0.42%)
Oct 02, 2019 24.07 24.21 24.01 24.21 2,939,572 +0.14(+0.58%)
Oct 01, 2019 24.06 24.19 23.81 24.07 1,249,436 +0.00(+0.00%)
Sep 30, 2019 24.02 24.09 23.93 24.07 1,436,697 +0.09(+0.39%)
Sep 27, 2019 24.05 24.14 23.85 23.97 1,018,358 -0.06(-0.23%)
Sep 26, 2019 23.94 24.20 23.94 24.03 1,233,268 +0.16(+0.66%)
Sep 25, 2019 23.81 23.94 23.66 23.87 2,052,007 +0.07(+0.31%)
Sep 24, 2019 23.65 23.94 23.64 23.80 1,415,301 +0.20(+0.87%)
Sep 23, 2019 23.52 23.76 23.52 23.59 2,417,316 +0.05(+0.20%)
Sep 20, 2019 23.58 23.68 23.44 23.55 3,133,503 +0.06(+0.24%)
Sep 19, 2019 23.19 23.57 23.19 23.49 1,355,353 +0.30(+1.28%)
Sep 18, 2019 23.46 23.47 23.02 23.19 3,523,778 -0.17(-0.72%)
Sep 17, 2019 23.10 23.40 23.10 23.36 2,618,951 +0.33(+1.41%)
Sep 16, 2019 22.66 23.05 22.64 23.03 1,410,257 +0.38(+1.68%)
Sep 13, 2019 22.93 23.08 22.44 22.65 2,761,596 -0.21(-0.93%)
Sep 12, 2019 23.05 23.13 22.72 22.87 1,880,986 +0.06(+0.24%)
Sep 11, 2019 22.63 22.86 22.48 22.81 1,999,156 +0.14(+0.61%)
Sep 10, 2019 22.92 23.01 22.36 22.67 3,309,829 -0.38(-1.65%)
Sep 09, 2019 23.38 23.41 23.01 23.05 2,011,627 -0.37(-1.58%)
Sep 06, 2019 23.58 23.58 23.33 23.42 2,349,499 -0.10(-0.43%)
Sep 05, 2019 23.70 23.74 23.38 23.53 3,446,107 -0.20(-0.86%)
Sep 04, 2019 23.95 24.02 23.63 23.73 2,034,175 -0.10(-0.43%)
Sep 03, 2019 23.68 23.96 23.65 23.83 1,533,878 +0.10(+0.43%)
Aug 30, 2019 23.75 23.79 23.54 23.73 2,239,974 +0.01(+0.04%)
Aug 29, 2019 23.73 23.83 23.64 23.72 1,756,877 +0.07(+0.31%)
Aug 28, 2019 23.51 23.67 23.46 23.65 1,429,381 +0.11(+0.47%)
Aug 27, 2019 23.76 23.77 23.52 23.53 1,574,113 -0.09(-0.39%)
Aug 26, 2019 23.53 23.71 23.42 23.63 1,853,994 +0.20(+0.87%)
Aug 23, 2019 23.83 23.91 23.39 23.42 2,369,549 -0.37(-1.56%)
Aug 22, 2019 23.45 23.92 23.40 23.79 2,424,836 +0.38(+1.62%)
Aug 21, 2019 23.34 23.45 23.23 23.41 1,614,285 +0.12(+0.52%)
Aug 20, 2019 23.51 23.52 23.27 23.29 1,128,335 -0.11(-0.48%)
Aug 19, 2019 23.24 23.45 23.08 23.40 795,455 +0.30(+1.28%)
Aug 16, 2019 22.89 23.27 22.85 23.11 3,659,052 +0.24(+1.05%)
Aug 15, 2019 22.57 22.96 22.52 22.87 1,953,417 +0.38(+1.69%)
Aug 14, 2019 22.66 22.78 22.45 22.49 1,823,406 -0.27(-1.18%)
Aug 13, 2019 22.79 22.85 22.50 22.76 1,085,980 -0.05(-0.20%)
Aug 12, 2019 23.02 23.06 22.73 22.80 1,337,651 -0.18(-0.77%)
Aug 09, 2019 22.99 23.09 22.76 22.98 1,388,355 -0.06(-0.28%)
Aug 08, 2019 22.72 23.09 22.53 23.04 1,549,505 +0.45(+1.97%)
Aug 07, 2019 22.50 22.80 22.20 22.60 2,012,514 +0.14(+0.62%)
Aug 06, 2019 22.32 22.63 22.15 22.46 3,004,388 +0.20(+0.92%)
Aug 05, 2019 22.38 22.42 22.03 22.25 2,991,155 -0.20(-0.91%)
Aug 02, 2019 22.53 22.62 22.42 22.46 1,456,915 -0.04(-0.16%)
Aug 01, 2019 22.33 22.71 22.20 22.50 2,314,605 +0.04(+0.17%)
Jul 31, 2019 23.08 23.27 22.39 22.46 5,089,954 -0.58(-2.50%)
Jul 30, 2019 23.17 23.50 22.97 23.03 4,558,157 -0.34(-1.47%)
Jul 29, 2019 23.26 23.46 23.22 23.38 1,491,897 +0.21(+0.92%)
Jul 26, 2019 23.20 23.27 23.06 23.16 2,555,720 +0.06(+0.24%)
Jul 25, 2019 23.27 23.38 23.09 23.11 1,428,968 -0.13(-0.56%)
Jul 24, 2019 23.43 23.43 23.08 23.24 3,220,395 -0.10(-0.44%)
Jul 23, 2019 23.14 23.44 23.01 23.34 1,341,039 +0.28(+1.21%)
Jul 22, 2019 23.10 23.20 22.94 23.06 1,245,629 -0.02(-0.08%)
Jul 19, 2019 23.58 23.65 23.07 23.08 1,474,163 -0.49(-2.09%)
Jul 18, 2019 23.58 23.63 23.42 23.57 1,275,856 +0.01(+0.04%)
Jul 17, 2019 23.77 23.80 23.39 23.56 1,208,328 -0.12(-0.51%)
Jul 16, 2019 23.78 23.88 23.66 23.68 1,628,044 -0.17(-0.70%)
Jul 15, 2019 23.66 23.94 23.63 23.85 1,899,695 +0.22(+0.94%)
Jul 12, 2019 23.48 23.72 23.42 23.63 1,327,448 +0.15(+0.63%)
Jul 11, 2019 24.12 24.12 23.38 23.48 2,448,906 -0.53(-2.20%)
Jul 10, 2019 23.71 24.04 23.66 24.01 2,120,416 +0.37(+1.57%)
Jul 09, 2019 23.36 23.64 23.36 23.64 1,538,779 +0.23(+0.99%)
Jul 08, 2019 23.27 23.48 23.24 23.40 1,386,443 +0.10(+0.44%)
Jul 05, 2019 23.10 23.37 22.83 23.30 1,892,966 +0.08(+0.36%)
Jul 03, 2019 23.08 23.27 23.03 23.22 1,534,423 +0.19(+0.85%)
Jul 02, 2019 22.73 23.08 22.65 23.02 1,908,898 +0.37(+1.64%)
Jul 01, 2019 22.77 22.83 22.33 22.65 1,367,357 +0.10(+0.45%)
Jun 28, 2019 22.40 22.77 22.39 22.55 4,551,527 +0.16(+0.70%)
Jun 27, 2019 22.35 22.49 22.33 22.39 1,325,497 +0.16(+0.71%)
Jun 26, 2019 22.55 22.57 22.13 22.24 1,913,502 -0.35(-1.56%)
Jun 25, 2019 22.93 23.07 22.58 22.59 1,795,279 -0.38(-1.66%)
Jun 24, 2019 23.25 23.28 22.97 22.97 1,364,686 -0.21(-0.92%)
Jun 21, 2019 23.48 23.48 23.08 23.18 2,464,844 -0.35(-1.50%)
Jun 20, 2019 23.51 23.65 23.38 23.53 2,012,024 +0.15(+0.63%)
Jun 19, 2019 23.14 23.46 23.10 23.39 3,047,978 +0.21(+0.92%)
Jun 18, 2019 23.25 23.40 23.04 23.17 2,056,734 +0.00(+0.00%)
Jun 17, 2019 22.93 23.19 22.93 23.17 1,502,943 +0.24(+1.05%)
Jun 14, 2019 23.01 23.05 22.89 22.93 1,312,571 -0.07(-0.32%)
Jun 13, 2019 22.85 23.01 22.81 23.01 1,025,223 +0.14(+0.61%)
Jun 12, 2019 22.87 23.01 22.83 22.87 2,055,213 -0.02(-0.08%)
Jun 11, 2019 22.80 23.03 22.73 22.89 2,101,258 -0.07(-0.32%)
Jun 10, 2019 22.98 23.07 22.82 22.96 1,751,797 +0.01(+0.04%)
Jun 07, 2019 23.12 23.16 22.89 22.95 1,302,703 -0.08(-0.36%)
Jun 06, 2019 23.10 23.12 22.82 23.03 1,637,621 -0.01(-0.04%)
Jun 05, 2019 22.64 23.08 22.64 23.04 1,628,413 +0.42(+1.84%)
Jun 04, 2019 22.64 22.69 22.34 22.63 1,653,702 +0.04(+0.16%)
Jun 03, 2019 22.70 22.72 22.31 22.59 3,075,931 -0.01(-0.04%)
May 31, 2019 22.22 22.72 22.22 22.60 2,167,716 +0.27(+1.20%)
May 30, 2019 22.36 22.47 22.21 22.33 1,434,461 +0.08(+0.37%)
May 29, 2019 22.21 22.35 22.12 22.25 2,886,912 -0.04(-0.17%)
May 28, 2019 22.68 22.72 22.28 22.28 1,712,032 -0.31(-1.35%)
May 24, 2019 22.45 22.65 22.41 22.59 1,072,084 +0.19(+0.87%)
May 23, 2019 22.39 22.40 22.26 22.39 1,783,675 +0.00(+0.00%)
May 22, 2019 22.30 22.45 22.24 22.39 1,210,216 +0.09(+0.42%)
May 21, 2019 22.11 22.44 22.11 22.30 1,447,073 +0.24(+1.09%)
May 20, 2019 22.25 22.25 21.95 22.06 1,086,135 -0.19(-0.87%)
May 17, 2019 22.17 22.26 22.01 22.26 1,800,453 +0.05(+0.21%)
May 16, 2019 22.10 22.32 22.05 22.21 1,638,769 +0.11(+0.50%)
May 15, 2019 21.96 22.16 21.86 22.10 1,058,472 +0.14(+0.63%)
May 14, 2019 22.04 22.24 21.88 21.96 3,851,821 -0.10(-0.46%)
May 13, 2019 21.86 22.14 21.79 22.06 2,323,819 +0.04(+0.17%)
May 10, 2019 21.85 22.12 21.77 22.02 2,988,333 +0.14(+0.63%)
May 09, 2019 21.76 22.01 21.59 21.89 3,391,916 +0.10(+0.47%)
May 08, 2019 21.96 22.14 21.76 21.78 2,356,812 -0.12(-0.55%)
May 07, 2019 22.31 22.36 21.77 21.90 5,016,709 -0.46(-2.07%)
May 06, 2019 22.44 22.64 22.34 22.37 1,761,871 -0.11(-0.49%)
May 03, 2019 22.23 22.62 22.01 22.48 1,550,930 +0.25(+1.12%)
May 02, 2019 22.12 22.28 22.07 22.23 3,026,216 +0.12(+0.54%)
May 01, 2019 22.17 22.35 22.08 22.11 2,991,816 -0.09(-0.42%)
Apr 30, 2019 21.93 22.26 21.83 22.20 3,103,763 +0.32(+1.48%)
Apr 29, 2019 22.23 22.30 21.86 21.88 2,830,024 -0.35(-1.58%)
Apr 26, 2019 22.01 22.34 21.93 22.23 4,370,970 +0.31(+1.44%)
Apr 25, 2019 21.76 21.97 21.69 21.91 1,878,226 +0.11(+0.51%)
Apr 24, 2019 21.53 21.84 21.53 21.80 1,124,634 +0.36(+1.68%)
Apr 23, 2019 21.27 21.57 21.18 21.44 1,821,701 +0.22(+1.05%)
Apr 22, 2019 21.52 21.52 21.01 21.22 1,949,688 -0.36(-1.67%)
Apr 18, 2019 21.42 21.69 21.35 21.58 1,340,726 +0.19(+0.91%)
Apr 17, 2019 21.50 21.52 21.18 21.39 1,811,095 -0.09(-0.43%)
Apr 16, 2019 21.84 21.87 21.42 21.48 2,373,747 -0.38(-1.74%)
Apr 15, 2019 21.88 21.95 21.76 21.86 2,845,541 +0.01(+0.04%)
Apr 12, 2019 21.58 21.85 21.41 21.85 2,179,706 +0.28(+1.29%)
Apr 11, 2019 21.51 21.59 21.34 21.57 2,823,391 +0.11(+0.52%)
Apr 10, 2019 21.18 21.47 21.13 21.46 3,315,237 +0.35(+1.67%)
Apr 09, 2019 21.19 21.34 21.06 21.11 2,120,203 -0.13(-0.61%)
Apr 08, 2019 21.29 21.30 21.14 21.24 5,699,023 -0.11(-0.52%)
Apr 05, 2019 21.26 21.37 21.19 21.35 990,098 +0.08(+0.39%)
Apr 04, 2019 21.27 21.29 21.14 21.26 1,880,099 -0.03(-0.13%)
Apr 03, 2019 21.27 21.44 21.20 21.29 1,255,893 -0.02(-0.09%)
Apr 02, 2019 21.16 21.36 20.94 21.31 1,442,067 +0.19(+0.88%)
Apr 01, 2019 21.04 21.16 20.74 21.13 1,406,048 +0.09(+0.44%)
Mar 29, 2019 21.17 21.18 21.01 21.03 1,933,640 -0.10(-0.48%)
Mar 28, 2019 20.88 21.14 20.85 21.14 1,398,976 +0.27(+1.29%)
Mar 27, 2019 21.03 21.09 20.83 20.87 1,041,385 -0.22(-1.05%)
Mar 26, 2019 20.90 21.09 20.90 21.09 2,255,547 +0.19(+0.93%)
Mar 25, 2019 20.90 21.02 20.75 20.89 2,048,430 -0.02(-0.09%)
Mar 22, 2019 21.10 21.21 20.86 20.91 1,650,307 -0.16(-0.75%)
Mar 21, 2019 20.52 21.08 20.44 21.07 2,181,487 +0.49(+2.38%)
Mar 20, 2019 20.78 20.89 20.44 20.58 3,275,472 -0.23(-1.11%)
Mar 19, 2019 20.99 21.04 20.73 20.81 1,264,173 -0.13(-0.62%)
Mar 18, 2019 21.07 21.18 20.82 20.94 2,433,242 -0.13(-0.62%)
Mar 15, 2019 21.01 21.10 20.87 21.07 2,604,219 +0.04(+0.18%)
Mar 14, 2019 20.95 21.05 20.93 21.03 2,793,557 +0.08(+0.40%)
Mar 13, 2019 20.84 20.98 20.83 20.95 2,275,833 +0.18(+0.89%)
Mar 12, 2019 20.66 20.78 20.54 20.77 2,170,822 +0.14(+0.67%)
Mar 11, 2019 20.46 20.63 20.36 20.63 1,567,054 +0.22(+1.09%)
Mar 08, 2019 20.28 20.44 20.23 20.41 1,380,496 +0.08(+0.41%)
Mar 07, 2019 20.30 20.58 20.27 20.32 2,357,396 +0.01(+0.05%)
Mar 06, 2019 20.28 20.50 20.25 20.31 1,604,820 -0.03(-0.14%)
Mar 05, 2019 20.22 20.42 20.19 20.34 1,202,169 +0.06(+0.27%)
Mar 04, 2019 20.12 20.39 20.07 20.29 2,038,018 +0.18(+0.87%)
Mar 01, 2019 20.17 20.20 19.96 20.11 2,035,777 -0.06(-0.32%)
Feb 28, 2019 20.03 20.46 19.99 20.17 2,366,679 +0.09(+0.46%)
Feb 27, 2019 20.21 20.28 19.94 20.08 2,576,425 -0.17(-0.82%)
Feb 26, 2019 20.26 20.39 20.14 20.25 3,231,544 +0.12(+0.60%)
Feb 25, 2019 20.29 20.47 20.12 20.13 3,163,315 -0.10(-0.50%)
Feb 22, 2019 21.02 21.02 20.23 20.23 4,626,156 -0.83(-3.95%)
Feb 21, 2019 20.89 21.09 20.83 21.06 2,239,434 +0.10(+0.48%)
Feb 20, 2019 21.25 21.25 20.87 20.96 2,584,077 -0.29(-1.35%)
Feb 19, 2019 21.15 21.34 21.15 21.25 1,626,551 +0.03(+0.13%)
Feb 15, 2019 20.96 21.28 20.90 21.22 1,896,017 +0.31(+1.50%)
Feb 14, 2019 21.01 21.08 20.90 20.90 1,917,497 -0.10(-0.48%)
Feb 13, 2019 20.78 21.02 20.78 21.01 2,168,629 +0.16(+0.75%)
Feb 12, 2019 21.01 21.06 20.76 20.85 2,756,222 -0.15(-0.70%)
Feb 11, 2019 21.00 21.18 20.95 21.00 1,579,529 -0.01(-0.04%)
Feb 08, 2019 20.99 21.15 20.92 21.01 1,207,501 -0.01(-0.04%)
Feb 07, 2019 20.84 21.11 20.75 21.01 1,574,011 +0.18(+0.84%)
Feb 06, 2019 21.11 21.15 20.79 20.84 1,926,362 -0.27(-1.27%)
Feb 05, 2019 20.83 21.13 20.73 21.11 2,798,933 +0.30(+1.42%)
Feb 04, 2019 20.44 20.87 20.37 20.81 2,394,683 +0.35(+1.72%)
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.