NYSE - Delayed Quote • USD
Beazer Homes USA, Inc. (BZH)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 6:40 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 25.81 | 26.66 | 25.81 | 26.31 | 26.31 | 256,100 |
Apr 18, 2024 | 26.57 | 26.96 | 25.77 | 25.79 | 25.79 | 383,300 |
Apr 17, 2024 | 26.66 | 26.75 | 25.92 | 26.06 | 26.06 | 815,200 |
Apr 16, 2024 | 27.19 | 27.20 | 26.06 | 26.41 | 26.41 | 532,000 |
Apr 15, 2024 | 28.25 | 28.62 | 27.43 | 27.54 | 27.54 | 278,800 |
Apr 12, 2024 | 28.87 | 29.05 | 28.21 | 28.22 | 28.22 | 293,600 |
Apr 11, 2024 | 28.86 | 29.19 | 28.60 | 29.08 | 29.08 | 295,100 |
Apr 10, 2024 | 29.50 | 29.57 | 28.39 | 28.76 | 28.76 | 589,800 |
Apr 9, 2024 | 31.00 | 31.00 | 30.17 | 30.44 | 30.44 | 289,100 |
Apr 8, 2024 | 31.09 | 31.09 | 30.54 | 30.72 | 30.72 | 202,200 |
Apr 5, 2024 | 30.87 | 31.44 | 30.85 | 30.86 | 30.86 | 485,800 |
Apr 4, 2024 | 32.42 | 32.64 | 30.98 | 31.00 | 31.00 | 243,800 |
Apr 3, 2024 | 31.12 | 32.12 | 31.12 | 31.90 | 31.90 | 203,700 |
Apr 2, 2024 | 31.92 | 32.10 | 30.65 | 31.43 | 31.43 | 290,200 |
Apr 1, 2024 | 32.87 | 33.12 | 32.21 | 32.44 | 32.44 | 179,700 |
Mar 28, 2024 | 31.95 | 33.18 | 31.95 | 32.80 | 32.80 | 266,800 |
Mar 27, 2024 | 31.58 | 31.90 | 31.27 | 31.88 | 31.88 | 173,600 |
Mar 26, 2024 | 31.60 | 31.91 | 31.18 | 31.22 | 31.22 | 128,600 |
Mar 25, 2024 | 31.51 | 31.85 | 31.31 | 31.32 | 31.32 | 184,800 |
Mar 22, 2024 | 32.07 | 32.16 | 31.45 | 31.51 | 31.51 | 130,200 |
Mar 21, 2024 | 32.01 | 32.33 | 31.82 | 31.87 | 31.87 | 262,400 |
Mar 20, 2024 | 30.12 | 31.76 | 29.97 | 31.60 | 31.60 | 180,500 |
Mar 19, 2024 | 29.30 | 30.53 | 29.30 | 30.14 | 30.14 | 230,900 |
Mar 18, 2024 | 29.72 | 30.01 | 29.12 | 29.44 | 29.44 | 192,000 |
Mar 15, 2024 | 29.50 | 30.16 | 29.18 | 29.59 | 29.59 | 525,400 |
Mar 14, 2024 | 31.44 | 31.56 | 29.34 | 29.74 | 29.74 | 409,200 |
Mar 13, 2024 | 31.04 | 32.18 | 31.04 | 31.87 | 31.87 | 235,800 |
Mar 12, 2024 | 30.74 | 31.32 | 30.04 | 31.16 | 31.16 | 296,400 |
Mar 11, 2024 | 30.92 | 30.92 | 30.21 | 30.77 | 30.77 | 220,200 |
Mar 8, 2024 | 30.99 | 31.60 | 30.59 | 31.10 | 31.10 | 203,100 |
Mar 7, 2024 | 30.49 | 31.65 | 30.49 | 30.66 | 30.66 | 241,000 |
Mar 6, 2024 | 30.33 | 30.50 | 29.85 | 30.18 | 30.18 | 230,400 |
Mar 5, 2024 | 30.98 | 31.50 | 29.77 | 29.88 | 29.88 | 261,700 |
Mar 4, 2024 | 32.39 | 32.66 | 31.13 | 31.15 | 31.15 | 546,900 |
Mar 1, 2024 | 31.30 | 32.32 | 30.81 | 32.24 | 32.24 | 259,300 |
Feb 29, 2024 | 30.81 | 31.41 | 30.59 | 31.33 | 31.33 | 348,600 |
Feb 28, 2024 | 29.94 | 30.61 | 29.85 | 30.27 | 30.27 | 302,800 |
Feb 27, 2024 | 29.83 | 30.10 | 29.37 | 30.10 | 30.10 | 387,300 |
Feb 26, 2024 | 29.33 | 29.82 | 29.33 | 29.42 | 29.42 | 224,200 |
Feb 23, 2024 | 29.25 | 29.80 | 29.22 | 29.44 | 29.44 | 164,200 |
Feb 22, 2024 | 29.28 | 29.58 | 29.02 | 29.03 | 29.03 | 274,500 |
Feb 21, 2024 | 29.15 | 29.54 | 28.96 | 29.28 | 29.28 | 196,200 |
Feb 20, 2024 | 28.80 | 29.20 | 28.51 | 29.09 | 29.09 | 237,400 |
Feb 16, 2024 | 29.83 | 29.88 | 29.28 | 29.37 | 29.37 | 304,500 |
Feb 15, 2024 | 30.01 | 30.55 | 29.81 | 30.47 | 30.47 | 248,900 |
Feb 14, 2024 | 29.58 | 30.06 | 28.92 | 29.72 | 29.72 | 354,200 |
Feb 13, 2024 | 29.34 | 30.02 | 28.89 | 28.97 | 28.97 | 359,400 |
Feb 12, 2024 | 29.53 | 31.34 | 29.53 | 31.31 | 31.31 | 534,100 |
Feb 9, 2024 | 29.49 | 29.81 | 29.11 | 29.35 | 29.35 | 523,000 |
Feb 8, 2024 | 28.60 | 29.57 | 28.51 | 29.44 | 29.44 | 322,500 |
Feb 7, 2024 | 29.17 | 29.37 | 28.35 | 28.60 | 28.60 | 409,000 |
Feb 6, 2024 | 29.24 | 29.27 | 28.63 | 29.11 | 29.11 | 649,500 |
Feb 5, 2024 | 29.64 | 29.64 | 28.73 | 29.24 | 29.24 | 585,800 |
Feb 2, 2024 | 28.75 | 29.97 | 27.42 | 29.81 | 29.81 | 1,330,100 |
Feb 1, 2024 | 32.11 | 32.87 | 31.42 | 32.36 | 32.36 | 312,300 |
Jan 31, 2024 | 32.52 | 33.21 | 31.75 | 31.75 | 31.75 | 327,600 |
Jan 30, 2024 | 32.57 | 33.12 | 32.44 | 32.75 | 32.75 | 201,400 |
Jan 29, 2024 | 31.82 | 32.77 | 31.82 | 32.59 | 32.59 | 235,000 |
Jan 26, 2024 | 31.92 | 32.31 | 31.49 | 31.82 | 31.82 | 187,200 |
Jan 25, 2024 | 31.59 | 32.01 | 31.26 | 31.81 | 31.81 | 239,000 |
Jan 24, 2024 | 31.99 | 31.99 | 30.36 | 30.69 | 30.69 | 336,900 |
Jan 23, 2024 | 32.68 | 32.96 | 31.39 | 31.39 | 31.39 | 336,000 |
Jan 22, 2024 | 32.74 | 33.45 | 32.51 | 33.25 | 33.25 | 346,400 |
Jan 19, 2024 | 32.87 | 32.95 | 31.37 | 32.39 | 32.39 | 399,000 |
Jan 18, 2024 | 31.68 | 32.68 | 31.66 | 32.66 | 32.66 | 636,600 |
Jan 17, 2024 | 30.70 | 31.18 | 30.56 | 31.15 | 31.15 | 207,600 |
Jan 16, 2024 | 31.26 | 31.48 | 30.91 | 31.30 | 31.30 | 255,800 |
Jan 12, 2024 | 32.84 | 32.84 | 31.42 | 31.76 | 31.76 | 168,500 |
Jan 11, 2024 | 31.85 | 32.18 | 31.35 | 32.16 | 32.16 | 230,600 |
Jan 10, 2024 | 31.70 | 32.32 | 31.48 | 32.21 | 32.21 | 245,800 |
Jan 9, 2024 | 31.28 | 31.70 | 31.10 | 31.49 | 31.49 | 231,000 |
Jan 8, 2024 | 31.44 | 32.35 | 31.32 | 31.77 | 31.77 | 315,700 |
Jan 5, 2024 | 31.05 | 32.00 | 30.83 | 31.15 | 31.15 | 473,400 |
Jan 4, 2024 | 31.75 | 32.09 | 31.28 | 31.34 | 31.34 | 258,600 |
Jan 3, 2024 | 32.26 | 32.36 | 31.55 | 31.62 | 31.62 | 290,800 |
Jan 2, 2024 | 33.22 | 33.47 | 32.50 | 33.11 | 33.11 | 254,800 |
Dec 29, 2023 | 33.81 | 34.35 | 33.59 | 33.79 | 33.79 | 427,300 |
Dec 28, 2023 | 33.93 | 34.45 | 33.79 | 34.13 | 34.13 | 253,100 |
Dec 27, 2023 | 34.00 | 34.18 | 33.55 | 33.98 | 33.98 | 322,200 |
Dec 26, 2023 | 33.80 | 34.21 | 33.44 | 33.99 | 33.99 | 226,800 |
Dec 22, 2023 | 33.60 | 34.06 | 33.31 | 33.51 | 33.51 | 347,500 |
Dec 21, 2023 | 33.45 | 33.78 | 32.94 | 33.38 | 33.38 | 252,400 |
Dec 20, 2023 | 32.80 | 33.88 | 32.44 | 33.02 | 33.02 | 486,100 |
Dec 19, 2023 | 31.56 | 33.00 | 31.48 | 32.80 | 32.80 | 354,300 |
Dec 18, 2023 | 31.32 | 31.32 | 30.42 | 31.10 | 31.10 | 408,800 |
Dec 15, 2023 | 32.38 | 32.73 | 31.40 | 31.40 | 31.40 | 845,000 |
Dec 14, 2023 | 31.20 | 33.25 | 31.20 | 33.02 | 33.02 | 705,300 |
Dec 13, 2023 | 29.39 | 30.49 | 28.20 | 30.33 | 30.33 | 599,700 |
Dec 12, 2023 | 29.45 | 29.66 | 29.17 | 29.22 | 29.22 | 324,700 |
Dec 11, 2023 | 29.87 | 29.87 | 28.92 | 29.36 | 29.36 | 350,300 |
Dec 8, 2023 | 29.13 | 30.21 | 29.09 | 29.88 | 29.88 | 286,500 |
Dec 7, 2023 | 28.63 | 29.47 | 28.53 | 29.24 | 29.24 | 396,400 |
Dec 6, 2023 | 28.48 | 29.22 | 28.44 | 28.55 | 28.55 | 437,300 |
Dec 5, 2023 | 27.77 | 28.30 | 27.48 | 27.96 | 27.96 | 433,000 |
Dec 4, 2023 | 27.24 | 27.85 | 27.05 | 27.80 | 27.80 | 385,100 |
Dec 1, 2023 | 26.45 | 27.51 | 26.25 | 27.40 | 27.40 | 479,800 |
Nov 30, 2023 | 26.70 | 26.70 | 26.00 | 26.31 | 26.31 | 442,600 |
Nov 29, 2023 | 26.38 | 27.43 | 26.30 | 26.85 | 26.85 | 580,300 |
Nov 28, 2023 | 25.83 | 26.35 | 25.74 | 25.82 | 25.82 | 760,700 |
Nov 27, 2023 | 25.74 | 26.01 | 25.53 | 25.93 | 25.93 | 435,400 |
Nov 24, 2023 | 26.36 | 26.36 | 25.65 | 25.83 | 25.83 | 248,700 |
Nov 22, 2023 | 26.93 | 27.59 | 26.15 | 26.29 | 26.29 | 464,100 |
Nov 21, 2023 | 26.49 | 27.30 | 26.20 | 26.82 | 26.82 | 712,600 |
Nov 20, 2023 | 27.01 | 27.06 | 26.55 | 26.66 | 26.66 | 689,700 |
Nov 17, 2023 | 30.50 | 30.75 | 26.52 | 27.17 | 27.17 | 1,475,100 |
Nov 16, 2023 | 30.50 | 30.80 | 30.09 | 30.24 | 30.24 | 366,900 |
Nov 15, 2023 | 31.02 | 31.32 | 30.32 | 30.50 | 30.50 | 464,800 |
Nov 14, 2023 | 29.68 | 31.32 | 29.68 | 31.19 | 31.19 | 566,700 |
Nov 13, 2023 | 28.79 | 28.90 | 28.32 | 28.44 | 28.44 | 227,300 |
Nov 10, 2023 | 28.16 | 29.09 | 28.12 | 29.07 | 29.07 | 221,800 |
Nov 9, 2023 | 28.61 | 28.90 | 27.85 | 27.95 | 27.95 | 208,800 |
Nov 8, 2023 | 28.59 | 28.75 | 28.22 | 28.47 | 28.47 | 211,200 |
Nov 7, 2023 | 27.99 | 28.58 | 27.67 | 28.56 | 28.56 | 296,700 |
Nov 6, 2023 | 28.36 | 28.49 | 27.80 | 27.95 | 27.95 | 448,100 |
Nov 3, 2023 | 27.79 | 29.15 | 27.73 | 28.67 | 28.67 | 458,200 |
Nov 2, 2023 | 26.11 | 27.75 | 26.10 | 27.08 | 27.08 | 659,700 |
Nov 1, 2023 | 24.07 | 25.59 | 23.94 | 25.46 | 25.46 | 465,700 |
Oct 31, 2023 | 23.55 | 24.20 | 23.44 | 24.19 | 24.19 | 274,800 |
Oct 30, 2023 | 23.73 | 23.90 | 23.25 | 23.53 | 23.53 | 421,000 |
Oct 27, 2023 | 23.59 | 23.86 | 23.26 | 23.43 | 23.43 | 366,300 |
Oct 26, 2023 | 23.48 | 24.16 | 23.24 | 23.61 | 23.61 | 450,500 |
Oct 25, 2023 | 23.09 | 23.62 | 22.84 | 23.37 | 23.37 | 799,100 |
Oct 24, 2023 | 23.05 | 23.34 | 22.82 | 23.20 | 23.20 | 256,700 |
Oct 23, 2023 | 22.27 | 23.07 | 22.03 | 23.00 | 23.00 | 368,600 |
Oct 20, 2023 | 22.65 | 22.81 | 22.34 | 22.40 | 22.40 | 326,700 |
Oct 19, 2023 | 22.92 | 23.16 | 22.38 | 22.58 | 22.58 | 331,200 |
Oct 18, 2023 | 23.34 | 23.34 | 22.67 | 23.03 | 23.03 | 345,600 |
Oct 17, 2023 | 22.99 | 23.74 | 22.99 | 23.67 | 23.67 | 521,200 |
Oct 16, 2023 | 23.75 | 23.80 | 22.90 | 23.27 | 23.27 | 300,200 |
Oct 13, 2023 | 23.56 | 23.70 | 23.07 | 23.39 | 23.39 | 363,700 |
Oct 12, 2023 | 24.02 | 24.02 | 23.04 | 23.44 | 23.44 | 337,700 |
Oct 11, 2023 | 24.60 | 24.84 | 23.99 | 24.30 | 24.30 | 239,300 |
Oct 10, 2023 | 24.59 | 25.00 | 24.15 | 24.17 | 24.17 | 364,400 |
Oct 9, 2023 | 23.65 | 24.08 | 23.36 | 23.82 | 23.82 | 205,100 |
Oct 6, 2023 | 23.31 | 23.90 | 22.76 | 23.75 | 23.75 | 311,600 |
Oct 5, 2023 | 23.26 | 23.62 | 22.97 | 23.54 | 23.54 | 426,100 |
Oct 4, 2023 | 23.21 | 23.71 | 22.77 | 23.66 | 23.66 | 559,300 |
Oct 3, 2023 | 24.55 | 24.85 | 23.09 | 23.25 | 23.25 | 522,200 |
Oct 2, 2023 | 24.84 | 25.32 | 24.52 | 24.86 | 24.86 | 374,100 |
Sep 29, 2023 | 25.88 | 26.00 | 24.77 | 24.91 | 24.91 | 242,800 |
Sep 28, 2023 | 25.01 | 25.83 | 24.97 | 25.61 | 25.61 | 290,900 |
Sep 27, 2023 | 24.93 | 25.12 | 24.41 | 24.92 | 24.92 | 290,300 |
Sep 26, 2023 | 24.59 | 25.17 | 24.45 | 24.58 | 24.58 | 371,800 |
Sep 25, 2023 | 24.49 | 25.12 | 24.37 | 24.97 | 24.97 | 258,100 |
Sep 22, 2023 | 25.00 | 25.35 | 24.69 | 25.05 | 25.05 | 361,100 |
Sep 21, 2023 | 24.75 | 25.14 | 24.51 | 24.79 | 24.79 | 456,900 |
Sep 20, 2023 | 25.70 | 26.03 | 25.19 | 25.21 | 25.21 | 444,200 |
Sep 19, 2023 | 25.31 | 25.81 | 24.79 | 25.51 | 25.51 | 732,600 |
Sep 18, 2023 | 25.85 | 26.25 | 25.44 | 25.50 | 25.50 | 668,800 |
Sep 15, 2023 | 27.11 | 27.12 | 25.80 | 25.85 | 25.85 | 580,100 |
Sep 14, 2023 | 27.35 | 27.58 | 27.01 | 27.56 | 27.56 | 315,300 |
Sep 13, 2023 | 26.43 | 27.32 | 26.19 | 27.05 | 27.05 | 391,100 |
Sep 12, 2023 | 27.70 | 28.35 | 26.80 | 26.89 | 26.89 | 420,600 |
Sep 11, 2023 | 28.33 | 28.77 | 27.77 | 27.82 | 27.82 | 314,800 |
Sep 8, 2023 | 28.23 | 28.59 | 27.94 | 28.14 | 28.14 | 260,200 |
Sep 7, 2023 | 27.67 | 28.47 | 27.41 | 28.44 | 28.44 | 311,300 |
Sep 6, 2023 | 27.88 | 28.64 | 27.51 | 27.88 | 27.88 | 305,500 |
Sep 5, 2023 | 29.29 | 29.67 | 27.40 | 27.74 | 27.74 | 454,500 |
Sep 1, 2023 | 29.51 | 29.94 | 29.20 | 29.65 | 29.65 | 300,200 |
Aug 31, 2023 | 28.90 | 29.32 | 28.65 | 29.31 | 29.31 | 511,400 |
Aug 30, 2023 | 28.53 | 29.30 | 28.16 | 28.86 | 28.86 | 414,300 |
Aug 29, 2023 | 27.64 | 28.83 | 27.52 | 28.73 | 28.73 | 970,800 |
Aug 28, 2023 | 27.47 | 27.90 | 26.87 | 27.82 | 27.82 | 477,000 |
Aug 25, 2023 | 28.90 | 29.11 | 27.18 | 27.53 | 27.53 | 764,200 |
Aug 24, 2023 | 29.62 | 29.90 | 28.82 | 28.87 | 28.87 | 367,700 |
Aug 23, 2023 | 29.40 | 29.97 | 29.04 | 29.49 | 29.49 | 463,000 |
Aug 22, 2023 | 28.60 | 28.87 | 27.93 | 28.23 | 28.23 | 361,600 |
Aug 21, 2023 | 29.23 | 29.36 | 27.85 | 28.30 | 28.30 | 446,500 |
Aug 18, 2023 | 28.76 | 29.47 | 27.93 | 28.99 | 28.99 | 1,014,200 |
Aug 17, 2023 | 33.30 | 33.47 | 29.95 | 30.32 | 30.32 | 957,800 |
Aug 16, 2023 | 32.46 | 33.73 | 32.46 | 33.13 | 33.13 | 752,800 |
Aug 15, 2023 | 32.50 | 33.17 | 31.78 | 32.49 | 32.49 | 299,300 |
Aug 14, 2023 | 32.25 | 32.38 | 31.42 | 32.38 | 32.38 | 476,400 |
Aug 11, 2023 | 31.86 | 32.82 | 31.79 | 32.45 | 32.45 | 355,600 |
Aug 10, 2023 | 32.39 | 33.14 | 31.49 | 31.99 | 31.99 | 500,400 |
Aug 9, 2023 | 33.05 | 33.05 | 32.15 | 32.32 | 32.32 | 412,500 |
Aug 8, 2023 | 33.02 | 33.27 | 32.68 | 33.18 | 33.18 | 284,800 |
Aug 7, 2023 | 32.79 | 33.56 | 32.41 | 33.31 | 33.31 | 373,600 |
Aug 4, 2023 | 33.03 | 33.54 | 32.28 | 32.82 | 32.82 | 654,600 |
Aug 3, 2023 | 33.70 | 33.70 | 32.28 | 33.06 | 33.06 | 618,800 |
Aug 2, 2023 | 34.44 | 34.55 | 33.39 | 33.88 | 33.88 | 718,300 |
Aug 1, 2023 | 33.72 | 34.95 | 33.50 | 34.44 | 34.44 | 567,400 |
Jul 31, 2023 | 35.93 | 35.93 | 32.80 | 33.63 | 33.63 | 1,004,100 |
Jul 28, 2023 | 30.40 | 35.48 | 30.31 | 35.43 | 35.43 | 2,457,700 |
Jul 27, 2023 | 28.20 | 28.48 | 27.56 | 27.74 | 27.74 | 483,800 |
Jul 26, 2023 | 28.04 | 28.43 | 27.63 | 27.98 | 27.98 | 360,400 |
Jul 25, 2023 | 27.83 | 28.62 | 27.61 | 28.14 | 28.14 | 325,800 |
Jul 24, 2023 | 27.55 | 28.27 | 27.29 | 27.90 | 27.90 | 353,700 |
Jul 21, 2023 | 28.17 | 28.47 | 27.72 | 27.76 | 27.76 | 314,900 |
Jul 20, 2023 | 29.47 | 29.53 | 27.57 | 27.77 | 27.77 | 473,800 |
Jul 19, 2023 | 28.75 | 29.58 | 28.62 | 29.47 | 29.47 | 500,200 |
Jul 18, 2023 | 29.00 | 29.41 | 28.61 | 28.70 | 28.70 | 354,200 |
Jul 17, 2023 | 28.94 | 29.29 | 28.75 | 29.08 | 29.08 | 300,200 |
Jul 14, 2023 | 29.18 | 29.29 | 28.45 | 28.94 | 28.94 | 309,800 |
Jul 13, 2023 | 29.26 | 29.37 | 28.78 | 29.04 | 29.04 | 344,200 |
Jul 12, 2023 | 28.37 | 29.34 | 28.16 | 29.20 | 29.20 | 469,500 |
Jul 11, 2023 | 28.31 | 28.87 | 27.79 | 28.37 | 28.37 | 520,200 |
Jul 10, 2023 | 27.30 | 28.27 | 27.29 | 28.16 | 28.16 | 515,600 |
Jul 7, 2023 | 27.07 | 27.79 | 27.07 | 27.29 | 27.29 | 483,300 |
Jul 6, 2023 | 27.01 | 27.11 | 26.10 | 27.02 | 27.02 | 461,800 |
Jul 5, 2023 | 28.24 | 28.45 | 27.48 | 27.49 | 27.49 | 409,500 |
Jul 3, 2023 | 28.32 | 28.63 | 27.75 | 28.26 | 28.26 | 312,900 |
Jun 30, 2023 | 28.05 | 28.50 | 27.50 | 28.29 | 28.29 | 527,100 |
Jun 29, 2023 | 27.31 | 27.89 | 27.03 | 27.88 | 27.88 | 517,900 |
Jun 28, 2023 | 25.48 | 27.73 | 25.32 | 27.30 | 27.30 | 1,018,700 |
Jun 27, 2023 | 23.34 | 24.89 | 23.25 | 24.64 | 24.64 | 532,600 |
Jun 26, 2023 | 22.81 | 23.60 | 22.81 | 23.22 | 23.22 | 269,700 |
Jun 23, 2023 | 22.60 | 22.87 | 22.25 | 22.52 | 22.52 | 431,100 |
Jun 22, 2023 | 23.01 | 23.16 | 22.65 | 22.87 | 22.87 | 331,500 |
Jun 21, 2023 | 22.69 | 23.38 | 22.65 | 23.18 | 23.18 | 385,900 |
Jun 20, 2023 | 22.38 | 22.97 | 22.31 | 22.90 | 22.90 | 308,700 |
Jun 16, 2023 | 22.87 | 22.96 | 22.17 | 22.31 | 22.31 | 306,600 |
Jun 15, 2023 | 22.55 | 22.81 | 22.35 | 22.64 | 22.64 | 249,700 |
Jun 14, 2023 | 22.94 | 23.05 | 22.09 | 22.28 | 22.28 | 213,600 |
Jun 13, 2023 | 22.81 | 23.15 | 22.63 | 22.92 | 22.92 | 180,700 |
Jun 12, 2023 | 22.32 | 22.72 | 22.19 | 22.67 | 22.67 | 175,600 |
Jun 9, 2023 | 22.52 | 22.52 | 22.17 | 22.32 | 22.32 | 280,300 |
Jun 8, 2023 | 22.84 | 22.99 | 22.38 | 22.52 | 22.52 | 201,500 |
Jun 7, 2023 | 22.64 | 23.24 | 22.64 | 22.96 | 22.96 | 345,600 |
Jun 6, 2023 | 21.30 | 22.64 | 21.30 | 22.52 | 22.52 | 419,600 |
Jun 5, 2023 | 21.45 | 21.58 | 21.05 | 21.26 | 21.26 | 192,800 |
Jun 2, 2023 | 21.18 | 21.85 | 21.00 | 21.58 | 21.58 | 232,700 |
Jun 1, 2023 | 20.33 | 20.99 | 20.31 | 20.87 | 20.87 | 221,200 |
May 31, 2023 | 20.48 | 20.70 | 20.04 | 20.27 | 20.27 | 794,400 |
May 30, 2023 | 20.85 | 21.08 | 20.59 | 20.64 | 20.64 | 176,300 |
May 26, 2023 | 20.94 | 20.98 | 20.55 | 20.82 | 20.82 | 133,300 |
May 25, 2023 | 20.91 | 21.21 | 20.75 | 21.03 | 21.03 | 129,800 |
May 24, 2023 | 20.57 | 21.01 | 20.54 | 20.83 | 20.83 | 183,300 |
May 23, 2023 | 20.51 | 21.09 | 20.39 | 20.60 | 20.60 | 204,100 |
May 22, 2023 | 21.15 | 21.38 | 20.62 | 20.67 | 20.67 | 214,300 |
May 19, 2023 | 21.89 | 21.89 | 20.90 | 21.12 | 21.12 | 204,000 |
May 18, 2023 | 21.27 | 21.84 | 21.22 | 21.74 | 21.74 | 287,900 |
May 17, 2023 | 21.10 | 21.35 | 20.77 | 21.28 | 21.28 | 209,500 |
May 16, 2023 | 20.65 | 21.23 | 20.25 | 21.13 | 21.13 | 207,900 |
May 15, 2023 | 20.88 | 21.04 | 20.27 | 20.86 | 20.86 | 189,900 |
May 12, 2023 | 21.65 | 21.75 | 20.60 | 20.86 | 20.86 | 251,600 |
May 11, 2023 | 21.08 | 21.70 | 20.86 | 21.64 | 21.64 | 276,700 |
May 10, 2023 | 21.25 | 21.40 | 20.86 | 21.35 | 21.35 | 248,300 |
May 9, 2023 | 20.63 | 21.13 | 20.55 | 20.96 | 20.96 | 260,900 |
May 8, 2023 | 20.38 | 21.24 | 20.16 | 20.83 | 20.83 | 550,700 |
May 5, 2023 | 20.20 | 20.63 | 19.67 | 20.49 | 20.49 | 398,300 |
May 4, 2023 | 19.84 | 20.32 | 19.68 | 19.96 | 19.96 | 364,800 |
May 3, 2023 | 18.81 | 20.24 | 18.81 | 19.99 | 19.99 | 518,300 |
May 2, 2023 | 19.53 | 19.73 | 18.50 | 18.81 | 18.81 | 402,900 |
May 1, 2023 | 21.26 | 21.57 | 19.21 | 19.35 | 19.35 | 765,300 |
Apr 28, 2023 | 17.95 | 21.33 | 17.62 | 21.31 | 21.31 | 1,396,500 |
Apr 27, 2023 | 16.90 | 17.18 | 16.70 | 17.18 | 17.18 | 214,800 |
Apr 26, 2023 | 16.86 | 17.20 | 16.68 | 16.78 | 16.78 | 190,000 |
Apr 25, 2023 | 17.14 | 17.30 | 16.98 | 17.00 | 17.00 | 109,800 |
Apr 24, 2023 | 17.05 | 17.31 | 16.93 | 17.29 | 17.29 | 170,300 |
Apr 21, 2023 | 16.80 | 17.24 | 16.74 | 17.16 | 17.16 | 211,600 |
Apr 20, 2023 | 17.11 | 17.38 | 16.75 | 16.81 | 16.81 | 226,100 |
Related Tickers
MTH Meritage Homes Corporation
150.43
+0.23%
KBH KB Home
61.03
+1.03%
HOV Hovnanian Enterprises, Inc.
130.26
+0.95%
TMHC Taylor Morrison Home Corporation
54.22
+0.35%
MHO M/I Homes, Inc.
111.09
+0.36%
TPH Tri Pointe Homes, Inc.
34.93
+0.90%
MDC M.D.C. Holdings, Inc.
62.98
+0.05%
CCS Century Communities, Inc.
79.03
+0.32%
PHM PulteGroup, Inc.
105.43
-0.50%
LGIH LGI Homes, Inc.
93.38
-0.05%