NYSE - Delayed Quote • USD
Green Brick Partners, Inc. (GRBK)
At close: April 25 at 4:00 PM EDT
After hours: April 25 at 6:27 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 25, 2024 | 53.49 | 54.60 | 52.38 | 54.46 | 54.46 | 320,900 |
Apr 24, 2024 | 54.74 | 55.29 | 53.91 | 54.31 | 54.31 | 184,900 |
Apr 23, 2024 | 52.73 | 55.06 | 52.44 | 54.65 | 54.65 | 398,300 |
Apr 22, 2024 | 52.49 | 53.08 | 51.84 | 52.44 | 52.44 | 251,500 |
Apr 19, 2024 | 51.96 | 53.00 | 51.76 | 52.34 | 52.34 | 257,100 |
Apr 18, 2024 | 53.11 | 53.76 | 51.95 | 51.97 | 51.97 | 362,900 |
Apr 17, 2024 | 53.98 | 53.98 | 51.83 | 52.13 | 52.13 | 464,800 |
Apr 16, 2024 | 54.23 | 54.23 | 53.12 | 53.28 | 53.28 | 293,600 |
Apr 15, 2024 | 55.91 | 56.24 | 54.72 | 54.83 | 54.83 | 272,600 |
Apr 12, 2024 | 55.80 | 56.14 | 55.33 | 55.71 | 55.71 | 239,800 |
Apr 11, 2024 | 56.00 | 56.56 | 55.64 | 56.10 | 56.10 | 278,200 |
Apr 10, 2024 | 56.10 | 56.55 | 55.00 | 56.09 | 56.09 | 521,200 |
Apr 9, 2024 | 58.63 | 58.63 | 57.21 | 58.44 | 58.44 | 270,000 |
Apr 8, 2024 | 58.53 | 58.62 | 57.80 | 58.14 | 58.14 | 191,100 |
Apr 5, 2024 | 58.33 | 59.17 | 58.19 | 58.21 | 58.21 | 249,100 |
Apr 4, 2024 | 59.86 | 59.98 | 57.76 | 58.23 | 58.23 | 299,200 |
Apr 3, 2024 | 58.16 | 59.33 | 58.16 | 59.05 | 59.05 | 238,000 |
Apr 2, 2024 | 59.38 | 59.38 | 57.64 | 58.68 | 58.68 | 386,600 |
Apr 1, 2024 | 60.41 | 60.79 | 59.52 | 60.31 | 60.31 | 314,300 |
Mar 28, 2024 | 59.88 | 61.62 | 59.86 | 60.23 | 60.23 | 440,300 |
Mar 27, 2024 | 59.29 | 59.84 | 58.80 | 59.77 | 59.77 | 253,900 |
Mar 26, 2024 | 59.33 | 59.80 | 58.43 | 58.59 | 58.59 | 232,500 |
Mar 25, 2024 | 59.22 | 59.66 | 58.80 | 59.00 | 59.00 | 204,500 |
Mar 22, 2024 | 59.21 | 59.44 | 58.62 | 58.99 | 58.99 | 222,900 |
Mar 21, 2024 | 58.69 | 59.19 | 58.34 | 58.72 | 58.72 | 364,200 |
Mar 20, 2024 | 56.55 | 58.20 | 56.10 | 57.99 | 57.99 | 383,000 |
Mar 19, 2024 | 54.88 | 57.05 | 54.71 | 56.55 | 56.55 | 385,000 |
Mar 18, 2024 | 54.64 | 55.41 | 53.75 | 54.91 | 54.91 | 336,300 |
Mar 15, 2024 | 53.60 | 55.28 | 53.60 | 54.61 | 54.61 | 1,376,700 |
Mar 14, 2024 | 54.50 | 55.36 | 52.96 | 53.97 | 53.97 | 473,600 |
Mar 13, 2024 | 54.21 | 55.67 | 54.13 | 54.96 | 54.96 | 347,000 |
Mar 12, 2024 | 52.22 | 53.51 | 51.66 | 53.50 | 53.50 | 212,000 |
Mar 11, 2024 | 52.40 | 52.51 | 51.50 | 52.36 | 52.36 | 366,000 |
Mar 8, 2024 | 53.09 | 53.74 | 51.98 | 52.56 | 52.56 | 318,400 |
Mar 7, 2024 | 52.60 | 54.68 | 52.48 | 52.66 | 52.66 | 455,800 |
Mar 6, 2024 | 51.87 | 52.15 | 51.12 | 52.05 | 52.05 | 490,100 |
Mar 5, 2024 | 51.66 | 53.09 | 51.48 | 51.73 | 51.73 | 580,500 |
Mar 4, 2024 | 54.77 | 55.18 | 51.05 | 51.85 | 51.85 | 1,122,500 |
Mar 1, 2024 | 52.36 | 54.70 | 50.67 | 54.61 | 54.61 | 1,296,100 |
Feb 29, 2024 | 57.90 | 59.36 | 57.74 | 58.50 | 58.50 | 642,300 |
Feb 28, 2024 | 56.91 | 57.94 | 56.51 | 57.07 | 57.07 | 275,400 |
Feb 27, 2024 | 57.92 | 58.29 | 56.95 | 57.27 | 57.27 | 409,600 |
Feb 26, 2024 | 57.16 | 58.34 | 56.93 | 57.35 | 57.35 | 298,900 |
Feb 23, 2024 | 56.01 | 57.56 | 56.01 | 57.18 | 57.18 | 264,700 |
Feb 22, 2024 | 55.61 | 56.32 | 55.51 | 55.87 | 55.87 | 184,900 |
Feb 21, 2024 | 54.63 | 55.87 | 54.63 | 55.55 | 55.55 | 307,100 |
Feb 20, 2024 | 53.67 | 54.41 | 53.33 | 54.38 | 54.38 | 146,100 |
Feb 16, 2024 | 54.27 | 54.89 | 54.09 | 54.46 | 54.46 | 211,600 |
Feb 15, 2024 | 54.66 | 55.48 | 54.01 | 55.24 | 55.24 | 283,600 |
Feb 14, 2024 | 54.06 | 54.40 | 53.19 | 54.20 | 54.20 | 237,900 |
Feb 13, 2024 | 52.22 | 53.20 | 51.76 | 53.03 | 53.03 | 300,000 |
Feb 12, 2024 | 53.63 | 55.97 | 53.63 | 55.09 | 55.09 | 283,000 |
Feb 9, 2024 | 52.81 | 53.77 | 52.07 | 53.39 | 53.39 | 212,600 |
Feb 8, 2024 | 51.93 | 52.88 | 51.67 | 52.78 | 52.78 | 144,500 |
Feb 7, 2024 | 52.45 | 52.45 | 51.45 | 51.67 | 51.67 | 233,100 |
Feb 6, 2024 | 52.45 | 52.70 | 50.75 | 52.00 | 52.00 | 233,400 |
Feb 5, 2024 | 52.27 | 52.67 | 51.03 | 52.29 | 52.29 | 254,800 |
Feb 2, 2024 | 52.59 | 53.56 | 52.02 | 52.88 | 52.88 | 224,400 |
Feb 1, 2024 | 52.85 | 53.63 | 51.95 | 53.50 | 53.50 | 285,600 |
Jan 31, 2024 | 52.48 | 53.71 | 51.93 | 52.17 | 52.17 | 320,800 |
Jan 30, 2024 | 51.57 | 53.06 | 51.57 | 52.70 | 52.70 | 370,600 |
Jan 29, 2024 | 51.00 | 51.72 | 50.80 | 51.63 | 51.63 | 283,200 |
Jan 26, 2024 | 51.17 | 51.50 | 50.47 | 50.88 | 50.88 | 166,700 |
Jan 25, 2024 | 49.89 | 51.03 | 49.76 | 51.00 | 51.00 | 235,000 |
Jan 24, 2024 | 50.67 | 50.90 | 48.66 | 48.87 | 48.87 | 290,500 |
Jan 23, 2024 | 52.35 | 52.54 | 49.57 | 50.01 | 50.01 | 320,500 |
Jan 22, 2024 | 51.56 | 53.33 | 51.35 | 52.85 | 52.85 | 322,400 |
Jan 19, 2024 | 50.86 | 51.13 | 49.99 | 50.89 | 50.89 | 137,200 |
Jan 18, 2024 | 50.25 | 50.82 | 50.00 | 50.69 | 50.69 | 248,700 |
Jan 17, 2024 | 48.73 | 49.61 | 48.38 | 49.58 | 49.58 | 198,100 |
Jan 16, 2024 | 49.50 | 49.64 | 48.98 | 49.49 | 49.49 | 188,400 |
Jan 12, 2024 | 51.45 | 51.45 | 49.66 | 50.15 | 50.15 | 192,500 |
Jan 11, 2024 | 50.78 | 51.22 | 49.92 | 50.88 | 50.88 | 191,200 |
Jan 10, 2024 | 50.68 | 51.88 | 50.68 | 51.22 | 51.22 | 208,500 |
Jan 9, 2024 | 50.78 | 50.94 | 50.17 | 50.60 | 50.60 | 278,600 |
Jan 8, 2024 | 50.37 | 51.28 | 50.00 | 51.27 | 51.27 | 343,800 |
Jan 5, 2024 | 49.77 | 50.65 | 49.34 | 49.93 | 49.93 | 394,600 |
Jan 4, 2024 | 50.12 | 51.12 | 50.03 | 50.41 | 50.41 | 175,300 |
Jan 3, 2024 | 50.99 | 51.20 | 50.18 | 50.38 | 50.38 | 205,700 |
Jan 2, 2024 | 51.16 | 52.00 | 50.17 | 51.84 | 51.84 | 260,500 |
Dec 29, 2023 | 52.13 | 52.58 | 51.68 | 51.94 | 51.94 | 199,100 |
Dec 28, 2023 | 52.69 | 53.13 | 52.25 | 52.40 | 52.40 | 144,600 |
Dec 27, 2023 | 53.36 | 53.63 | 52.69 | 53.01 | 53.01 | 172,700 |
Dec 26, 2023 | 52.88 | 53.70 | 52.50 | 53.06 | 53.06 | 157,300 |
Dec 22, 2023 | 52.59 | 53.24 | 52.08 | 52.57 | 52.57 | 252,900 |
Dec 21, 2023 | 52.63 | 52.63 | 51.69 | 52.09 | 52.09 | 251,400 |
Dec 20, 2023 | 52.46 | 53.41 | 51.69 | 51.73 | 51.73 | 296,500 |
Dec 19, 2023 | 52.11 | 53.50 | 51.72 | 52.90 | 52.90 | 391,800 |
Dec 18, 2023 | 52.41 | 52.46 | 51.10 | 51.56 | 51.56 | 293,800 |
Dec 15, 2023 | 53.72 | 54.05 | 52.08 | 52.68 | 52.68 | 926,400 |
Dec 14, 2023 | 51.86 | 53.95 | 51.86 | 53.91 | 53.91 | 456,800 |
Dec 13, 2023 | 49.81 | 51.16 | 48.30 | 50.84 | 50.84 | 416,000 |
Dec 12, 2023 | 49.99 | 50.14 | 49.38 | 49.51 | 49.51 | 195,900 |
Dec 11, 2023 | 50.68 | 50.68 | 49.74 | 49.92 | 49.92 | 205,200 |
Dec 8, 2023 | 50.35 | 51.42 | 50.34 | 50.95 | 50.95 | 231,600 |
Dec 7, 2023 | 49.80 | 50.62 | 49.44 | 50.62 | 50.62 | 317,000 |
Dec 6, 2023 | 49.99 | 51.13 | 49.48 | 49.57 | 49.57 | 304,200 |
Dec 5, 2023 | 49.20 | 49.90 | 48.94 | 49.72 | 49.72 | 308,100 |
Dec 4, 2023 | 48.29 | 49.78 | 48.14 | 49.50 | 49.50 | 405,400 |
Dec 1, 2023 | 47.53 | 48.53 | 47.49 | 48.53 | 48.53 | 309,500 |
Nov 30, 2023 | 47.58 | 47.89 | 46.83 | 47.45 | 47.45 | 302,800 |
Nov 29, 2023 | 47.73 | 48.55 | 47.70 | 47.75 | 47.75 | 295,000 |
Nov 28, 2023 | 47.25 | 48.20 | 46.61 | 47.09 | 47.09 | 543,900 |
Nov 27, 2023 | 47.44 | 47.90 | 47.10 | 47.44 | 47.44 | 245,300 |
Nov 24, 2023 | 47.48 | 47.89 | 47.26 | 47.81 | 47.81 | 145,300 |
Nov 22, 2023 | 47.56 | 48.42 | 47.12 | 47.74 | 47.74 | 314,400 |
Nov 21, 2023 | 47.45 | 47.70 | 47.08 | 47.36 | 47.36 | 229,600 |
Nov 20, 2023 | 47.30 | 47.72 | 46.74 | 47.56 | 47.56 | 226,000 |
Nov 17, 2023 | 47.01 | 47.75 | 46.81 | 47.39 | 47.39 | 321,600 |
Nov 16, 2023 | 47.57 | 47.75 | 46.67 | 46.86 | 46.86 | 351,700 |
Nov 15, 2023 | 47.00 | 47.99 | 46.57 | 47.28 | 47.28 | 466,200 |
Nov 14, 2023 | 47.11 | 48.34 | 46.75 | 47.29 | 47.29 | 466,200 |
Nov 13, 2023 | 44.18 | 45.00 | 43.72 | 44.70 | 44.70 | 298,000 |
Nov 10, 2023 | 43.82 | 44.97 | 43.46 | 44.65 | 44.65 | 316,600 |
Nov 9, 2023 | 44.00 | 44.57 | 43.45 | 43.72 | 43.72 | 365,900 |
Nov 8, 2023 | 43.93 | 44.20 | 43.63 | 43.91 | 43.91 | 306,400 |
Nov 7, 2023 | 43.06 | 44.32 | 43.06 | 44.07 | 44.07 | 358,400 |
Nov 6, 2023 | 44.28 | 44.45 | 43.00 | 43.37 | 43.37 | 357,800 |
Nov 3, 2023 | 44.40 | 45.69 | 44.10 | 44.89 | 44.89 | 498,600 |
Nov 2, 2023 | 42.10 | 44.01 | 42.10 | 42.70 | 42.70 | 552,700 |
Nov 1, 2023 | 38.50 | 41.61 | 37.31 | 41.48 | 41.48 | 799,600 |
Oct 31, 2023 | 37.33 | 38.95 | 37.33 | 38.70 | 38.70 | 476,900 |
Oct 30, 2023 | 38.77 | 39.13 | 37.80 | 38.26 | 38.26 | 286,800 |
Oct 27, 2023 | 38.84 | 39.07 | 37.97 | 38.36 | 38.36 | 245,800 |
Oct 26, 2023 | 39.06 | 39.68 | 38.36 | 38.56 | 38.56 | 336,000 |
Oct 25, 2023 | 39.21 | 39.47 | 38.45 | 38.79 | 38.79 | 250,200 |
Oct 24, 2023 | 38.95 | 39.71 | 38.54 | 39.40 | 39.40 | 320,600 |
Oct 23, 2023 | 38.05 | 39.39 | 37.94 | 38.85 | 38.85 | 356,100 |
Oct 20, 2023 | 38.69 | 38.91 | 37.89 | 38.19 | 38.19 | 392,500 |
Oct 19, 2023 | 39.85 | 39.87 | 38.38 | 38.48 | 38.48 | 390,400 |
Oct 18, 2023 | 40.18 | 40.51 | 39.48 | 39.59 | 39.59 | 350,600 |
Oct 17, 2023 | 39.90 | 40.94 | 39.71 | 40.73 | 40.73 | 327,200 |
Oct 16, 2023 | 40.80 | 40.99 | 39.37 | 39.93 | 39.93 | 368,400 |
Oct 13, 2023 | 40.67 | 41.03 | 39.57 | 40.22 | 40.22 | 512,200 |
Oct 12, 2023 | 41.80 | 41.80 | 39.47 | 39.90 | 39.90 | 505,000 |
Oct 11, 2023 | 41.57 | 42.45 | 40.74 | 41.73 | 41.73 | 280,200 |
Oct 10, 2023 | 41.50 | 42.62 | 41.22 | 41.27 | 41.27 | 319,700 |
Oct 9, 2023 | 40.42 | 41.38 | 39.85 | 41.18 | 41.18 | 336,600 |
Oct 6, 2023 | 39.82 | 41.07 | 39.29 | 40.65 | 40.65 | 300,000 |
Oct 5, 2023 | 40.81 | 41.12 | 40.10 | 40.38 | 40.38 | 410,800 |
Oct 4, 2023 | 40.38 | 41.04 | 39.86 | 40.92 | 40.92 | 502,400 |
Oct 3, 2023 | 40.65 | 40.88 | 39.69 | 40.26 | 40.26 | 329,400 |
Oct 2, 2023 | 41.24 | 42.08 | 40.40 | 40.95 | 40.95 | 391,300 |
Sep 29, 2023 | 42.93 | 43.07 | 41.02 | 41.51 | 41.51 | 398,800 |
Sep 28, 2023 | 41.69 | 43.00 | 41.67 | 42.44 | 42.44 | 213,900 |
Sep 27, 2023 | 42.20 | 42.57 | 41.26 | 41.67 | 41.67 | 201,400 |
Sep 26, 2023 | 41.75 | 42.40 | 41.21 | 41.57 | 41.57 | 305,200 |
Sep 25, 2023 | 41.28 | 42.21 | 41.28 | 42.06 | 42.06 | 224,700 |
Sep 22, 2023 | 41.95 | 42.26 | 41.00 | 41.58 | 41.58 | 285,200 |
Sep 21, 2023 | 41.69 | 42.39 | 40.59 | 41.68 | 41.68 | 376,500 |
Sep 20, 2023 | 44.03 | 44.42 | 42.37 | 42.45 | 42.45 | 224,800 |
Sep 19, 2023 | 43.21 | 44.02 | 42.76 | 43.62 | 43.62 | 307,000 |
Sep 18, 2023 | 43.32 | 44.41 | 42.90 | 43.50 | 43.50 | 398,500 |
Sep 15, 2023 | 44.20 | 44.42 | 42.53 | 42.98 | 42.98 | 1,382,400 |
Sep 14, 2023 | 44.61 | 45.00 | 43.67 | 44.84 | 44.84 | 459,300 |
Sep 13, 2023 | 44.99 | 45.08 | 43.22 | 44.04 | 44.04 | 343,200 |
Sep 12, 2023 | 45.10 | 46.13 | 44.22 | 44.85 | 44.85 | 351,500 |
Sep 11, 2023 | 45.61 | 46.11 | 45.18 | 45.54 | 45.54 | 478,600 |
Sep 8, 2023 | 45.58 | 46.00 | 45.40 | 45.61 | 45.61 | 482,100 |
Sep 7, 2023 | 46.50 | 46.52 | 44.19 | 45.72 | 45.72 | 857,200 |
Sep 6, 2023 | 46.18 | 47.46 | 45.75 | 47.26 | 47.26 | 388,900 |
Sep 5, 2023 | 50.00 | 50.00 | 45.52 | 46.05 | 46.05 | 664,600 |
Sep 1, 2023 | 49.85 | 50.80 | 49.28 | 50.69 | 50.69 | 200,600 |
Aug 31, 2023 | 49.75 | 50.08 | 49.09 | 49.46 | 49.46 | 253,600 |
Aug 30, 2023 | 48.50 | 50.52 | 48.29 | 49.93 | 49.93 | 312,700 |
Aug 29, 2023 | 46.97 | 48.96 | 46.39 | 48.71 | 48.71 | 339,900 |
Aug 28, 2023 | 47.05 | 47.61 | 46.48 | 46.98 | 46.98 | 325,500 |
Aug 25, 2023 | 47.64 | 48.08 | 45.61 | 46.82 | 46.82 | 374,100 |
Aug 24, 2023 | 48.95 | 49.07 | 47.53 | 47.54 | 47.54 | 232,200 |
Aug 23, 2023 | 48.34 | 49.52 | 47.73 | 49.08 | 49.08 | 246,200 |
Aug 22, 2023 | 47.96 | 48.49 | 47.19 | 47.96 | 47.96 | 522,400 |
Aug 21, 2023 | 49.37 | 49.60 | 46.86 | 47.55 | 47.55 | 612,500 |
Aug 18, 2023 | 47.92 | 49.23 | 47.00 | 48.96 | 48.96 | 337,500 |
Aug 17, 2023 | 52.29 | 52.43 | 48.23 | 48.39 | 48.39 | 519,700 |
Aug 16, 2023 | 53.40 | 53.98 | 51.97 | 51.99 | 51.99 | 232,700 |
Aug 15, 2023 | 53.34 | 54.18 | 52.37 | 53.67 | 53.67 | 370,000 |
Aug 14, 2023 | 52.51 | 53.35 | 51.74 | 52.78 | 52.78 | 288,300 |
Aug 11, 2023 | 52.56 | 53.76 | 52.29 | 53.08 | 53.08 | 238,700 |
Aug 10, 2023 | 53.32 | 54.15 | 51.48 | 52.60 | 52.60 | 379,500 |
Aug 9, 2023 | 54.38 | 54.38 | 52.61 | 52.92 | 52.92 | 448,400 |
Aug 8, 2023 | 52.39 | 54.74 | 52.00 | 54.56 | 54.56 | 372,400 |
Aug 7, 2023 | 52.32 | 53.70 | 52.32 | 52.93 | 52.93 | 388,200 |
Aug 4, 2023 | 51.39 | 52.63 | 50.10 | 52.15 | 52.15 | 524,500 |
Aug 3, 2023 | 56.24 | 57.00 | 49.67 | 51.57 | 51.57 | 794,100 |
Aug 2, 2023 | 55.92 | 56.60 | 55.02 | 55.51 | 55.51 | 390,700 |
Aug 1, 2023 | 56.21 | 57.06 | 56.08 | 56.81 | 56.81 | 380,400 |
Jul 31, 2023 | 57.00 | 57.38 | 55.96 | 56.52 | 56.52 | 458,300 |
Jul 28, 2023 | 54.60 | 56.42 | 54.54 | 56.34 | 56.34 | 267,400 |
Jul 27, 2023 | 55.44 | 55.85 | 53.48 | 53.78 | 53.78 | 302,000 |
Jul 26, 2023 | 56.00 | 56.31 | 54.34 | 54.74 | 54.74 | 244,000 |
Jul 25, 2023 | 55.17 | 57.43 | 55.17 | 56.19 | 56.19 | 295,000 |
Jul 24, 2023 | 54.32 | 55.37 | 53.76 | 55.17 | 55.17 | 240,600 |
Jul 21, 2023 | 56.03 | 56.43 | 54.40 | 54.57 | 54.57 | 334,800 |
Jul 20, 2023 | 59.00 | 59.30 | 54.85 | 55.34 | 55.34 | 402,100 |
Jul 19, 2023 | 57.91 | 58.55 | 56.68 | 58.51 | 58.51 | 360,500 |
Jul 18, 2023 | 58.48 | 59.10 | 57.54 | 58.09 | 58.09 | 552,800 |
Jul 17, 2023 | 57.24 | 58.44 | 56.10 | 58.35 | 58.35 | 635,400 |
Jul 14, 2023 | 55.70 | 56.21 | 55.26 | 55.69 | 55.69 | 336,600 |
Jul 13, 2023 | 54.52 | 55.59 | 54.04 | 55.47 | 55.47 | 439,000 |
Jul 12, 2023 | 52.01 | 54.61 | 51.84 | 54.28 | 54.28 | 420,600 |
Jul 11, 2023 | 51.74 | 52.27 | 51.30 | 51.34 | 51.34 | 246,100 |
Jul 10, 2023 | 50.00 | 51.87 | 49.51 | 51.76 | 51.76 | 368,700 |
Jul 7, 2023 | 50.77 | 51.69 | 50.00 | 50.01 | 50.01 | 467,500 |
Jul 6, 2023 | 54.03 | 54.11 | 50.41 | 50.42 | 50.42 | 529,200 |
Jul 5, 2023 | 55.71 | 56.69 | 54.55 | 54.68 | 54.68 | 726,300 |
Jul 3, 2023 | 56.89 | 57.48 | 55.32 | 55.87 | 55.87 | 294,800 |
Jun 30, 2023 | 57.04 | 57.53 | 56.51 | 56.80 | 56.80 | 513,700 |
Jun 29, 2023 | 55.28 | 56.60 | 54.84 | 56.31 | 56.31 | 457,500 |
Jun 28, 2023 | 55.05 | 56.24 | 54.99 | 55.35 | 55.35 | 287,000 |
Jun 27, 2023 | 53.34 | 56.08 | 53.29 | 55.19 | 55.19 | 490,500 |
Jun 26, 2023 | 54.25 | 55.13 | 52.99 | 53.12 | 53.12 | 424,400 |
Jun 23, 2023 | 55.33 | 55.87 | 54.17 | 54.63 | 54.63 | 566,200 |
Jun 22, 2023 | 55.97 | 56.50 | 55.53 | 55.63 | 55.63 | 297,500 |
Jun 21, 2023 | 54.71 | 56.68 | 54.34 | 56.44 | 56.44 | 350,500 |
Jun 20, 2023 | 54.53 | 56.58 | 54.51 | 55.09 | 55.09 | 400,700 |
Jun 16, 2023 | 55.81 | 56.00 | 53.87 | 54.33 | 54.33 | 1,293,900 |
Jun 15, 2023 | 55.04 | 55.82 | 54.43 | 55.25 | 55.25 | 448,800 |
Jun 14, 2023 | 55.74 | 56.06 | 54.20 | 54.60 | 54.60 | 404,400 |
Jun 13, 2023 | 56.63 | 57.18 | 55.74 | 55.74 | 55.74 | 307,900 |
Jun 12, 2023 | 55.77 | 56.53 | 53.79 | 56.27 | 56.27 | 456,700 |
Jun 9, 2023 | 55.93 | 56.92 | 55.43 | 55.69 | 55.69 | 464,600 |
Jun 8, 2023 | 55.02 | 56.23 | 54.91 | 55.77 | 55.77 | 365,500 |
Jun 7, 2023 | 54.33 | 55.37 | 53.95 | 55.14 | 55.14 | 506,400 |
Jun 6, 2023 | 51.57 | 54.13 | 51.56 | 53.96 | 53.96 | 436,900 |
Jun 5, 2023 | 50.90 | 52.00 | 50.40 | 51.68 | 51.68 | 466,700 |
Jun 2, 2023 | 49.51 | 51.69 | 49.18 | 51.14 | 51.14 | 545,900 |
Jun 1, 2023 | 47.80 | 49.40 | 47.60 | 49.14 | 49.14 | 351,200 |
May 31, 2023 | 48.15 | 49.08 | 47.10 | 47.87 | 47.87 | 603,300 |
May 30, 2023 | 48.06 | 48.55 | 47.77 | 48.46 | 48.46 | 255,400 |
May 26, 2023 | 48.51 | 48.66 | 47.44 | 48.02 | 48.02 | 422,600 |
May 25, 2023 | 48.90 | 49.56 | 48.39 | 48.64 | 48.64 | 379,200 |
May 24, 2023 | 48.29 | 49.67 | 48.02 | 48.33 | 48.33 | 485,100 |
May 23, 2023 | 51.20 | 51.24 | 48.85 | 48.88 | 48.88 | 539,300 |
May 22, 2023 | 52.15 | 52.66 | 51.60 | 51.63 | 51.63 | 436,200 |
May 19, 2023 | 52.85 | 53.01 | 50.88 | 51.97 | 51.97 | 453,700 |
May 18, 2023 | 51.82 | 53.09 | 51.82 | 52.71 | 52.71 | 411,600 |
May 17, 2023 | 50.79 | 51.93 | 50.46 | 51.77 | 51.77 | 348,300 |
May 16, 2023 | 50.11 | 51.23 | 49.53 | 50.75 | 50.75 | 508,500 |
May 15, 2023 | 50.31 | 50.59 | 49.86 | 50.37 | 50.37 | 401,300 |
May 12, 2023 | 51.44 | 51.86 | 49.83 | 50.26 | 50.26 | 718,400 |
May 11, 2023 | 53.00 | 53.04 | 49.38 | 51.08 | 51.08 | 1,113,900 |
May 10, 2023 | 52.82 | 53.72 | 51.56 | 53.13 | 53.13 | 757,700 |
May 9, 2023 | 50.08 | 51.96 | 50.08 | 51.95 | 51.95 | 789,400 |
May 8, 2023 | 48.43 | 50.07 | 47.91 | 50.06 | 50.06 | 734,300 |
May 5, 2023 | 46.39 | 48.16 | 46.29 | 48.08 | 48.08 | 772,000 |
May 4, 2023 | 40.08 | 45.80 | 39.00 | 45.76 | 45.76 | 1,399,000 |
May 3, 2023 | 36.91 | 38.13 | 36.80 | 37.17 | 37.17 | 332,100 |
May 2, 2023 | 36.79 | 36.85 | 35.62 | 36.73 | 36.73 | 286,000 |
May 1, 2023 | 37.07 | 37.53 | 36.58 | 36.99 | 36.99 | 250,000 |
Apr 28, 2023 | 36.78 | 37.30 | 36.78 | 37.27 | 37.27 | 188,800 |
Apr 27, 2023 | 36.20 | 36.89 | 36.09 | 36.84 | 36.84 | 207,000 |
Apr 26, 2023 | 36.12 | 36.69 | 35.71 | 35.89 | 35.89 | 214,200 |
Related Tickers
MHO M/I Homes, Inc.
120.29
-1.74%
TPH Tri Pointe Homes, Inc.
36.82
+1.80%
TMHC Taylor Morrison Home Corporation
56.28
-0.12%
CCS Century Communities, Inc.
78.32
-4.65%
IBP Installed Building Products, Inc.
235.22
-0.01%
MTH Meritage Homes Corporation
165.07
+6.71%
DFH Dream Finders Homes, Inc.
35.34
-0.56%
LGIH LGI Homes, Inc.
94.88
-1.03%
CVCO Cavco Industries, Inc.
366.41
-0.02%
NVR NVR, Inc.
7,725.00
-0.94%