Skip to main content

American Homes 4 Rent (NY: AMH )

35.24 -1.46 (-3.98%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 35.26 35.46 35.12 35.22 2,412,952 -0.33(-0.94%)
Dec 28, 2023 35.14 35.56 35.14 35.55 1,694,970 +0.35(+1.00%)
Dec 27, 2023 35.23 35.41 35.05 35.20 1,618,322 -0.04(-0.11%)
Dec 26, 2023 35.02 35.40 35.02 35.24 1,715,055 +0.12(+0.33%)
Dec 22, 2023 35.34 35.49 35.06 35.12 2,672,413 -0.01(-0.03%)
Dec 21, 2023 35.02 35.13 34.36 35.13 4,461,501 +0.25(+0.73%)
Dec 20, 2023 35.32 35.62 34.86 34.87 2,813,436 -0.53(-1.49%)
Dec 19, 2023 35.43 35.60 35.03 35.40 3,214,997 +0.22(+0.61%)
Dec 18, 2023 35.04 35.40 34.85 35.19 3,065,439 +0.37(+1.07%)
Dec 15, 2023 35.30 35.70 34.48 34.82 4,598,158 -0.91(-2.55%)
Dec 14, 2023 36.27 36.36 35.51 35.73 8,729,836 +0.13(+0.36%)
Dec 13, 2023 34.65 35.78 34.51 35.60 3,464,974 +1.05(+3.04%)
Dec 12, 2023 34.25 34.68 33.98 34.55 1,628,052 +0.28(+0.82%)
Dec 11, 2023 34.02 34.27 34.02 34.27 2,694,828 +0.12(+0.34%)
Dec 08, 2023 33.48 34.15 33.41 34.15 2,626,813 +0.45(+1.33%)
Dec 07, 2023 34.02 34.05 33.48 33.70 4,303,159 -0.35(-1.03%)
Dec 06, 2023 34.60 34.72 33.93 34.05 4,116,850 -0.46(-1.33%)
Dec 05, 2023 34.67 34.80 34.13 34.51 4,172,887 -0.43(-1.23%)
Dec 04, 2023 35.48 35.48 34.42 34.94 5,059,717 -1.06(-2.95%)
Dec 01, 2023 35.33 36.03 35.21 36.00 4,235,539 +0.69(+1.96%)
Nov 30, 2023 34.80 35.34 34.72 35.31 3,922,770 +0.47(+1.34%)
Nov 29, 2023 35.33 35.49 34.78 34.84 1,903,914 -0.24(-0.69%)
Nov 28, 2023 34.93 35.29 34.76 35.08 2,959,500 +0.03(+0.08%)
Nov 27, 2023 35.09 35.44 34.99 35.05 3,086,376 -0.12(-0.33%)
Nov 24, 2023 34.92 35.20 34.86 35.17 560,113 +0.17(+0.47%)
Nov 22, 2023 35.31 35.31 34.86 35.01 1,906,104 +0.14(+0.39%)
Nov 21, 2023 35.05 35.24 34.78 34.87 1,654,611 -0.26(-0.75%)
Nov 20, 2023 35.01 35.18 34.88 35.13 3,584,298 -0.03(-0.08%)
Nov 17, 2023 35.51 35.56 35.03 35.16 1,696,108 -0.18(-0.50%)
Nov 16, 2023 35.56 35.68 35.25 35.34 1,274,848 -0.03(-0.08%)
Nov 15, 2023 35.58 35.99 35.18 35.37 2,385,809 -0.27(-0.76%)
Nov 14, 2023 34.95 36.14 34.73 35.64 3,109,604 +1.75(+5.17%)
Nov 13, 2023 33.74 33.92 33.52 33.89 1,446,071 -0.09(-0.26%)
Nov 10, 2023 33.80 34.18 33.55 33.97 2,335,064 +0.41(+1.22%)
Nov 09, 2023 34.04 34.14 33.55 33.56 1,649,198 -0.37(-1.09%)
Nov 08, 2023 33.93 34.26 33.87 33.93 2,353,040 +0.19(+0.55%)
Nov 07, 2023 34.22 34.28 33.66 33.75 2,883,803 -0.39(-1.14%)
Nov 06, 2023 34.32 34.45 33.91 34.14 2,475,769 -0.33(-0.96%)
Nov 03, 2023 32.99 34.59 32.99 34.47 3,075,550 +1.87(+5.73%)
Nov 02, 2023 32.54 32.92 32.45 32.60 2,503,448 +0.55(+1.73%)
Nov 01, 2023 31.84 32.05 31.54 32.05 2,998,455 +0.18(+0.55%)
Oct 31, 2023 31.44 31.88 31.23 31.87 3,811,545 +0.53(+1.68%)
Oct 30, 2023 30.78 31.36 30.68 31.35 3,732,152 +0.69(+2.25%)
Oct 27, 2023 31.30 31.34 30.53 30.65 3,757,885 -0.59(-1.90%)
Oct 26, 2023 31.83 31.87 30.91 31.25 3,858,282 -0.58(-1.83%)
Oct 25, 2023 32.19 32.42 31.77 31.83 2,204,782 -0.68(-2.10%)
Oct 24, 2023 32.18 32.69 32.18 32.51 2,142,463 +0.45(+1.40%)
Oct 23, 2023 32.40 32.51 31.86 32.07 3,008,449 -0.73(-2.23%)
Oct 20, 2023 33.12 33.43 32.80 32.80 2,745,594 -0.27(-0.82%)
Oct 19, 2023 33.43 33.92 33.05 33.07 1,524,412 -0.58(-1.74%)
Oct 18, 2023 33.87 33.98 33.55 33.65 2,885,605 -0.41(-1.20%)
Oct 17, 2023 33.82 34.59 33.82 34.06 2,682,158 +0.07(+0.20%)
Oct 16, 2023 33.97 34.17 33.59 33.99 1,525,511 +0.07(+0.20%)
Oct 13, 2023 34.02 34.09 33.52 33.92 1,289,642 +0.04(+0.11%)
Oct 12, 2023 34.10 34.27 33.71 33.89 1,277,303 -0.32(-0.94%)
Oct 11, 2023 33.75 34.27 33.54 34.21 1,727,403 +0.74(+2.21%)
Oct 10, 2023 33.25 33.81 33.21 33.47 1,474,858 +0.06(+0.17%)
Oct 09, 2023 32.80 33.51 32.80 33.41 1,133,179 +0.35(+1.06%)
Oct 06, 2023 32.48 33.16 32.32 33.06 2,690,760 +0.35(+1.07%)
Oct 05, 2023 32.40 32.81 32.38 32.71 1,721,897 +0.15(+0.45%)
Oct 04, 2023 32.07 32.58 31.66 32.56 2,291,864 +0.62(+1.95%)
Oct 03, 2023 32.05 32.23 31.73 31.94 2,845,003 -0.29(-0.91%)
Oct 02, 2023 32.66 32.97 32.07 32.23 2,193,313 -0.56(-1.72%)
Sep 29, 2023 33.37 33.48 32.26 32.80 4,508,482 -0.17(-0.50%)
Sep 28, 2023 33.02 33.33 32.83 32.96 3,123,332 -0.04(-0.12%)
Sep 27, 2023 33.23 33.49 32.72 33.00 2,232,426 -0.12(-0.35%)
Sep 26, 2023 33.04 33.32 32.96 33.12 2,178,047 -0.18(-0.56%)
Sep 25, 2023 33.25 33.41 33.10 33.30 1,868,535 -0.11(-0.32%)
Sep 22, 2023 33.94 34.07 33.39 33.41 1,671,349 -0.53(-1.55%)
Sep 21, 2023 34.65 34.84 33.90 33.93 2,442,390 -0.97(-2.79%)
Sep 20, 2023 34.94 35.21 34.64 34.91 1,769,145 +0.23(+0.67%)
Sep 19, 2023 35.01 35.22 34.60 34.67 1,177,240 -0.42(-1.19%)
Sep 18, 2023 35.52 35.52 35.02 35.09 1,077,702 -0.47(-1.31%)
Sep 15, 2023 35.75 35.79 35.39 35.56 3,576,495 +0.03(+0.08%)
Sep 14, 2023 35.30 35.62 35.28 35.53 1,358,085 +0.62(+1.78%)
Sep 13, 2023 35.13 35.28 34.82 34.91 1,143,219 -0.23(-0.66%)
Sep 12, 2023 35.16 35.45 35.06 35.14 1,476,841 -0.09(-0.25%)
Sep 11, 2023 34.89 35.25 34.79 35.23 1,421,933 +0.40(+1.14%)
Sep 08, 2023 35.06 35.29 34.72 34.83 1,446,668 -0.22(-0.63%)
Sep 07, 2023 34.15 35.12 34.15 35.05 2,162,314 +0.79(+2.32%)
Sep 06, 2023 34.29 34.46 34.10 34.26 1,704,806 +0.01(+0.03%)
Sep 05, 2023 34.77 34.88 34.24 34.25 1,630,778 -0.56(-1.61%)
Sep 01, 2023 34.99 35.07 34.77 34.81 1,292,286 -0.06(-0.17%)
Aug 31, 2023 35.17 35.17 34.78 34.87 2,174,110 -0.18(-0.52%)
Aug 30, 2023 34.91 35.08 34.67 35.05 2,718,353 +0.18(+0.53%)
Aug 29, 2023 34.18 34.94 34.10 34.87 1,872,963 +0.64(+1.87%)
Aug 28, 2023 34.39 34.66 34.23 34.23 1,130,955 +0.06(+0.17%)
Aug 25, 2023 34.20 34.43 34.05 34.17 1,169,161 -0.03(-0.08%)
Aug 24, 2023 34.21 34.82 34.15 34.20 1,344,032 +0.04(+0.11%)
Aug 23, 2023 33.75 34.18 33.51 34.16 1,334,024 +0.64(+1.90%)
Aug 22, 2023 33.66 33.79 33.36 33.52 1,116,826 +0.09(+0.26%)
Aug 21, 2023 33.92 33.92 33.23 33.44 1,521,918 -0.52(-1.54%)
Aug 18, 2023 33.78 34.09 33.75 33.96 1,948,189 +0.04(+0.11%)
Aug 17, 2023 34.15 34.37 33.88 33.92 2,166,253 -0.28(-0.82%)
Aug 16, 2023 34.59 34.61 34.06 34.20 2,505,625 -0.26(-0.76%)
Aug 15, 2023 34.78 34.92 34.35 34.46 3,141,798 -0.46(-1.33%)
Aug 14, 2023 35.17 35.27 34.79 34.93 2,185,191 -0.24(-0.69%)
Aug 11, 2023 34.71 35.24 34.59 35.17 1,639,048 +0.39(+1.11%)
Aug 10, 2023 35.27 35.56 34.69 34.78 2,062,142 -0.39(-1.10%)
Aug 09, 2023 35.23 35.38 35.07 35.17 1,659,412 -0.06(-0.16%)
Aug 08, 2023 35.33 35.39 34.92 35.23 1,585,425 -0.24(-0.68%)
Aug 07, 2023 35.27 35.51 35.11 35.47 2,742,004 +0.18(+0.52%)
Aug 04, 2023 35.57 35.91 35.14 35.29 1,423,543 -0.21(-0.60%)
Aug 03, 2023 35.72 35.86 35.21 35.50 2,795,587 -0.61(-1.69%)
Aug 02, 2023 35.93 36.20 35.77 36.11 1,669,907 +0.04(+0.11%)
Aug 01, 2023 36.19 36.35 35.59 36.07 2,236,612 -0.19(-0.53%)
Jul 31, 2023 36.00 36.74 35.82 36.26 3,845,801 +0.47(+1.32%)
Jul 28, 2023 35.51 36.32 35.20 35.79 2,960,164 +0.86(+2.47%)
Jul 27, 2023 35.78 35.78 34.34 34.93 2,848,992 -0.58(-1.63%)
Jul 26, 2023 35.35 35.66 35.13 35.51 2,668,564 +0.22(+0.63%)
Jul 25, 2023 35.97 36.13 35.26 35.29 4,450,873 -0.79(-2.20%)
Jul 24, 2023 35.96 36.51 35.94 36.08 2,993,566 +0.09(+0.24%)
Jul 21, 2023 35.57 36.08 35.52 35.99 2,887,488 +0.60(+1.69%)
Jul 20, 2023 35.00 35.39 34.70 35.39 2,614,369 +0.28(+0.80%)
Jul 19, 2023 35.02 35.16 34.57 35.11 2,078,580 +0.33(+0.95%)
Jul 18, 2023 35.19 35.27 34.53 34.78 1,602,537 -0.40(-1.13%)
Jul 17, 2023 35.11 35.27 34.92 35.18 1,528,904 -0.01(-0.03%)
Jul 14, 2023 35.27 35.29 35.04 35.19 2,517,288 -0.17(-0.49%)
Jul 13, 2023 35.06 35.37 34.85 35.36 2,988,565 +0.35(+0.99%)
Jul 12, 2023 35.60 35.71 35.00 35.01 2,254,924 -0.15(-0.44%)
Jul 11, 2023 34.92 35.23 34.71 35.17 2,205,385 +0.40(+1.14%)
Jul 10, 2023 34.71 34.87 34.45 34.77 1,734,984 -0.11(-0.31%)
Jul 07, 2023 34.75 35.15 34.73 34.88 2,220,474 +0.07(+0.19%)
Jul 06, 2023 34.12 34.84 33.65 34.81 2,293,812 +0.18(+0.53%)
Jul 05, 2023 34.37 34.92 34.19 34.63 1,677,723 +0.11(+0.31%)
Jul 03, 2023 34.20 34.68 34.14 34.52 817,295 +0.22(+0.65%)
Jun 30, 2023 34.36 34.47 33.75 34.30 2,856,557 +0.16(+0.48%)
Jun 29, 2023 33.69 34.18 33.58 34.13 1,802,595 +0.37(+1.09%)
Jun 28, 2023 33.57 34.25 33.50 33.77 1,937,348 +0.12(+0.35%)
Jun 27, 2023 33.72 33.83 33.47 33.65 3,070,122 +0.15(+0.43%)
Jun 26, 2023 32.58 33.56 32.58 33.51 2,078,923 +0.88(+2.70%)
Jun 23, 2023 33.45 33.51 32.60 32.62 3,676,162 -0.94(-2.80%)
Jun 22, 2023 33.85 33.96 32.89 33.56 1,727,614 -0.23(-0.69%)
Jun 21, 2023 33.84 33.96 33.56 33.80 2,208,856 -0.15(-0.43%)
Jun 20, 2023 34.21 34.29 33.83 33.94 2,368,321 -0.31(-0.90%)
Jun 16, 2023 34.34 34.44 34.06 34.25 4,914,183 +0.10(+0.28%)
Jun 15, 2023 33.77 34.20 33.53 34.15 3,268,743 +0.45(+1.35%)
Jun 14, 2023 33.51 33.85 33.38 33.70 3,739,387 +0.21(+0.64%)
Jun 13, 2023 32.85 33.49 32.74 33.49 3,859,929 +0.54(+1.63%)
Jun 12, 2023 33.59 33.77 32.82 32.95 4,087,359 -0.84(-2.48%)
Jun 09, 2023 34.00 34.14 33.63 33.78 1,883,442 -0.15(-0.45%)
Jun 08, 2023 33.56 33.94 33.39 33.94 1,386,091 +0.13(+0.40%)
Jun 07, 2023 33.89 34.16 33.62 33.80 1,651,684 +0.07(+0.20%)
Jun 06, 2023 33.59 33.79 33.20 33.74 2,049,516 +0.34(+1.01%)
Jun 05, 2023 33.50 33.73 33.31 33.40 1,812,298 -0.14(-0.43%)
Jun 02, 2023 33.70 33.87 33.43 33.54 2,646,951 +0.15(+0.46%)
Jun 01, 2023 32.85 33.42 32.56 33.39 2,237,861 +0.43(+1.31%)
May 31, 2023 33.17 33.30 32.81 32.96 3,436,685 -0.01(-0.03%)
May 30, 2023 32.69 33.22 32.64 32.97 2,478,805 +0.56(+1.72%)
May 26, 2023 31.92 32.49 31.72 32.41 1,443,707 +0.54(+1.69%)
May 25, 2023 32.08 32.08 31.54 31.87 2,043,918 +0.00(+0.00%)
May 24, 2023 31.88 32.04 31.62 31.87 1,127,143 -0.19(-0.60%)
May 23, 2023 32.38 32.61 32.02 32.06 1,750,988 -0.46(-1.42%)
May 22, 2023 32.30 32.80 32.21 32.52 1,528,492 +0.08(+0.24%)
May 19, 2023 32.69 32.84 32.25 32.45 2,961,056 +0.04(+0.12%)
May 18, 2023 32.57 32.72 32.05 32.41 1,666,315 -0.30(-0.91%)
May 17, 2023 32.67 32.71 32.28 32.71 1,732,532 +0.16(+0.50%)
May 16, 2023 33.52 33.52 32.51 32.54 1,947,305 -1.01(-3.01%)
May 15, 2023 33.60 33.73 33.38 33.55 1,220,455 -0.12(-0.37%)
May 12, 2023 33.57 33.81 33.31 33.68 1,886,782 +0.04(+0.11%)
May 11, 2023 33.80 33.85 33.39 33.64 2,078,335 -0.39(-1.16%)
May 10, 2023 34.26 34.31 33.79 34.03 2,593,639 +0.17(+0.51%)
May 09, 2023 33.59 34.01 33.27 33.86 1,892,416 +0.10(+0.28%)
May 08, 2023 33.53 33.97 33.45 33.76 2,055,311 +0.05(+0.14%)
May 05, 2023 32.87 33.75 32.83 33.72 3,517,108 +1.42(+4.41%)
May 04, 2023 31.97 32.56 31.82 32.29 2,704,978 +0.32(+0.99%)
May 03, 2023 32.21 32.46 31.91 31.98 2,242,427 -0.05(-0.15%)
May 02, 2023 32.14 32.25 31.41 32.02 2,654,100 -0.23(-0.72%)
May 01, 2023 31.91 32.47 31.90 32.26 3,276,339 +0.28(+0.87%)
Apr 28, 2023 31.74 32.26 31.65 31.98 1,750,100 +0.30(+0.94%)
Apr 27, 2023 31.12 31.87 31.03 31.68 3,546,167 +0.69(+2.23%)
Apr 26, 2023 31.22 31.46 30.94 30.99 1,313,756 -0.25(-0.80%)
Apr 25, 2023 31.52 31.59 31.20 31.24 1,084,284 -0.32(-1.01%)
Apr 24, 2023 31.81 31.86 31.31 31.55 1,391,443 -0.29(-0.91%)
Apr 21, 2023 31.92 32.03 31.51 31.84 1,892,706 -0.10(-0.30%)
Apr 20, 2023 31.94 32.17 31.75 31.94 2,224,041 -0.06(-0.18%)
Apr 19, 2023 31.69 32.12 31.56 32.00 2,181,750 -0.02(-0.06%)
Apr 18, 2023 31.88 32.15 31.81 32.01 2,080,995 +0.16(+0.51%)
Apr 17, 2023 31.23 31.94 31.13 31.85 2,326,227 +0.68(+2.19%)
Apr 14, 2023 31.52 31.68 30.89 31.17 1,863,565 -0.24(-0.77%)
Apr 13, 2023 31.17 31.61 31.00 31.41 2,617,294 +0.28(+0.90%)
Apr 12, 2023 31.38 31.69 31.13 31.13 2,561,900 +0.08(+0.25%)
Apr 11, 2023 30.69 31.28 30.59 31.05 2,297,475 +0.43(+1.41%)
Apr 10, 2023 30.58 30.66 30.27 30.62 2,299,339 +0.14(+0.47%)
Apr 06, 2023 30.50 30.52 30.15 30.48 1,699,642 +0.19(+0.63%)
Apr 05, 2023 30.45 30.57 30.21 30.28 2,763,543 -0.15(-0.51%)
Apr 04, 2023 30.34 30.50 30.14 30.44 2,229,104 +0.18(+0.60%)
Apr 03, 2023 30.23 30.69 29.99 30.26 2,975,044 +0.02(+0.06%)
Mar 31, 2023 29.74 30.26 29.74 30.24 1,987,597 +0.55(+1.85%)
Mar 30, 2023 29.54 29.79 29.41 29.69 2,251,843 +0.40(+1.38%)
Mar 29, 2023 28.77 29.38 28.70 29.28 2,408,218 +0.63(+2.21%)
Mar 28, 2023 28.42 28.68 28.25 28.65 2,317,425 +0.00(+0.00%)
Mar 27, 2023 28.97 29.14 28.63 28.65 4,230,353 -0.04(-0.13%)
Mar 24, 2023 27.73 28.72 27.70 28.69 2,925,035 +0.89(+3.22%)
Mar 23, 2023 27.99 28.32 27.67 27.79 1,808,378 -0.02(-0.07%)
Mar 22, 2023 28.36 28.64 27.77 27.81 2,589,347 -0.92(-3.21%)
Mar 21, 2023 29.38 29.46 28.48 28.74 3,774,399 -0.55(-1.87%)
Mar 20, 2023 28.74 29.34 28.54 29.28 3,756,126 +0.43(+1.50%)
Mar 17, 2023 29.20 29.23 28.52 28.85 3,838,457 -0.54(-1.83%)
Mar 16, 2023 29.22 29.43 28.90 29.39 4,559,514 +0.05(+0.16%)
Mar 15, 2023 28.77 29.38 28.72 29.34 3,356,294 +0.43(+1.50%)
Mar 14, 2023 28.86 29.18 28.60 28.91 3,206,264 +0.32(+1.11%)
Mar 13, 2023 27.83 28.83 27.77 28.59 3,664,978 +0.61(+2.18%)
Mar 10, 2023 29.26 29.33 27.94 27.98 4,183,831 -1.23(-4.21%)
Mar 09, 2023 29.63 29.76 29.09 29.21 2,271,846 -0.35(-1.19%)
Mar 08, 2023 29.22 29.83 29.18 29.57 2,300,470 +0.32(+1.11%)
Mar 07, 2023 29.85 29.85 29.07 29.24 3,032,065 -0.65(-2.17%)
Mar 06, 2023 30.08 30.24 29.74 29.89 1,586,877 -0.04(-0.13%)
Mar 03, 2023 29.39 29.94 29.18 29.93 3,659,901 +0.80(+2.75%)
Mar 02, 2023 28.89 29.16 28.64 29.13 2,685,285 +0.15(+0.53%)
Mar 01, 2023 29.29 29.51 28.64 28.97 3,783,940 -0.63(-2.13%)
Feb 28, 2023 29.76 30.13 29.59 29.60 3,689,179 -0.15(-0.51%)
Feb 27, 2023 30.50 30.53 29.53 29.76 3,413,147 -0.33(-1.11%)
Feb 24, 2023 30.55 30.89 29.99 30.09 3,736,383 -1.27(-4.05%)
Feb 23, 2023 31.50 31.56 31.05 31.36 1,362,270 +0.00(+0.00%)
Feb 22, 2023 31.46 31.67 31.19 31.36 1,365,343 +0.02(+0.06%)
Feb 21, 2023 31.71 31.72 31.14 31.34 1,392,563 -0.39(-1.23%)
Feb 17, 2023 31.83 31.88 31.20 31.73 1,877,421 -0.24(-0.75%)
Feb 16, 2023 32.32 32.56 31.88 31.97 2,673,068 -0.78(-2.39%)
Feb 15, 2023 32.44 32.75 32.30 32.75 1,647,113 +0.09(+0.26%)
Feb 14, 2023 32.91 32.97 32.33 32.67 1,584,596 -0.32(-0.98%)
Feb 13, 2023 32.55 33.20 32.55 32.99 2,048,500 +0.69(+2.13%)
Feb 10, 2023 32.18 32.44 32.02 32.30 1,954,058 -0.06(-0.18%)
Feb 09, 2023 32.95 33.19 32.34 32.36 1,933,624 -0.49(-1.48%)
Feb 08, 2023 32.89 33.18 32.73 32.85 1,212,107 -0.05(-0.15%)
Feb 07, 2023 32.65 33.14 32.32 32.90 2,952,429 +0.04(+0.12%)
Feb 06, 2023 32.69 32.91 32.37 32.86 1,609,876 -0.17(-0.52%)
Feb 03, 2023 33.37 33.49 32.61 33.03 2,130,100 -0.84(-2.48%)
Feb 02, 2023 33.44 34.03 33.38 33.87 1,966,247 +0.77(+2.34%)
Feb 01, 2023 32.62 33.26 32.33 33.10 3,005,605 +0.37(+1.14%)
Jan 31, 2023 31.68 32.81 31.68 32.72 3,334,732 +0.90(+2.82%)
Jan 30, 2023 32.02 32.26 31.79 31.83 2,315,663 -0.36(-1.13%)
Jan 27, 2023 31.77 32.55 31.73 32.19 2,566,126 +0.43(+1.35%)
Jan 26, 2023 31.67 31.83 31.59 31.76 1,429,690 +0.23(+0.73%)
Jan 25, 2023 31.43 31.55 31.25 31.53 778,799 -0.03(-0.09%)
Jan 24, 2023 30.78 31.61 30.76 31.56 1,463,398 +0.44(+1.41%)
Jan 23, 2023 31.04 31.41 30.83 31.12 1,292,812 +0.13(+0.43%)
Jan 20, 2023 30.47 31.06 30.20 30.99 2,163,518 +0.47(+1.53%)
Jan 19, 2023 30.60 31.14 30.51 30.52 1,768,321 -0.20(-0.65%)
Jan 18, 2023 31.18 31.37 30.71 30.72 1,228,032 -0.42(-1.35%)
Jan 17, 2023 31.08 31.34 30.81 31.14 1,062,083 +0.16(+0.52%)
Jan 13, 2023 31.00 31.25 30.81 30.98 1,676,542 -0.40(-1.28%)
Jan 12, 2023 31.29 31.57 30.93 31.38 1,507,176 +0.38(+1.23%)
Jan 11, 2023 29.82 31.06 29.82 31.00 2,262,898 +1.47(+4.98%)
Jan 10, 2023 29.66 29.79 29.37 29.53 2,116,307 -0.10(-0.32%)
Jan 09, 2023 29.53 30.01 29.25 29.62 1,632,008 +0.07(+0.23%)
Jan 06, 2023 28.40 29.58 28.36 29.56 1,800,724 +1.28(+4.52%)
Jan 05, 2023 28.90 28.91 28.07 28.28 2,316,572 -0.84(-2.88%)
Jan 04, 2023 28.63 29.16 28.48 29.12 2,354,953 +0.72(+2.52%)
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.