NasdaqGS - Delayed Quote • USD
Legacy Housing Corporation (LEGH)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 5:23 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 |
---|---|---|---|---|---|---|
May 17, 2024 | 23.87 | 24.09 | 23.59 | 23.77 | 23.77 | 50,100 |
May 16, 2024 | 24.05 | 24.18 | 23.70 | 23.82 | 23.82 | 82,200 |
May 15, 2024 | 24.17 | 24.29 | 23.79 | 24.15 | 24.15 | 120,900 |
May 14, 2024 | 23.24 | 24.10 | 23.20 | 23.90 | 23.90 | 170,400 |
May 13, 2024 | 23.39 | 23.65 | 23.00 | 23.03 | 23.03 | 102,500 |
May 10, 2024 | 21.67 | 23.79 | 20.55 | 23.41 | 23.41 | 343,200 |
May 9, 2024 | 20.85 | 21.16 | 20.85 | 21.14 | 21.14 | 43,300 |
May 8, 2024 | 21.11 | 21.11 | 20.87 | 21.02 | 21.02 | 46,500 |
May 7, 2024 | 21.34 | 21.47 | 21.15 | 21.19 | 21.19 | 68,100 |
May 6, 2024 | 21.46 | 21.56 | 21.28 | 21.34 | 21.34 | 78,500 |
May 3, 2024 | 21.21 | 21.53 | 21.15 | 21.27 | 21.27 | 60,400 |
May 2, 2024 | 20.73 | 21.17 | 20.52 | 20.98 | 20.98 | 68,500 |
May 1, 2024 | 20.49 | 20.87 | 20.39 | 20.59 | 20.59 | 54,400 |
Apr 30, 2024 | 20.50 | 20.71 | 20.36 | 20.37 | 20.37 | 32,500 |
Apr 29, 2024 | 20.48 | 20.82 | 20.43 | 20.65 | 20.65 | 44,900 |
Apr 26, 2024 | 20.26 | 20.39 | 20.06 | 20.30 | 20.30 | 38,300 |
Apr 25, 2024 | 19.96 | 20.20 | 19.70 | 20.08 | 20.08 | 59,500 |
Apr 24, 2024 | 19.84 | 20.25 | 19.70 | 20.21 | 20.21 | 78,000 |
Apr 23, 2024 | 19.92 | 20.34 | 19.92 | 20.05 | 20.05 | 54,500 |
Apr 22, 2024 | 20.00 | 20.04 | 19.71 | 19.75 | 19.75 | 92,300 |
Apr 19, 2024 | 19.45 | 20.04 | 19.42 | 19.99 | 19.99 | 107,400 |
Apr 18, 2024 | 19.83 | 20.04 | 19.50 | 19.59 | 19.59 | 107,700 |
Apr 17, 2024 | 20.12 | 20.66 | 19.78 | 19.78 | 19.78 | 111,700 |
Apr 16, 2024 | 19.87 | 20.16 | 19.72 | 19.92 | 19.92 | 84,700 |
Apr 15, 2024 | 20.18 | 20.50 | 19.97 | 20.12 | 20.12 | 83,000 |
Apr 12, 2024 | 20.31 | 20.44 | 20.02 | 20.33 | 20.33 | 63,300 |
Apr 11, 2024 | 20.36 | 20.49 | 20.04 | 20.29 | 20.29 | 83,700 |
Apr 10, 2024 | 20.90 | 20.90 | 20.31 | 20.41 | 20.41 | 95,800 |
Apr 9, 2024 | 21.38 | 21.39 | 21.19 | 21.25 | 21.25 | 57,900 |
Apr 8, 2024 | 21.13 | 21.39 | 21.10 | 21.26 | 21.26 | 45,500 |
Apr 5, 2024 | 21.07 | 21.29 | 21.05 | 21.14 | 21.14 | 65,100 |
Apr 4, 2024 | 21.21 | 21.46 | 20.77 | 20.86 | 20.86 | 74,400 |
Apr 3, 2024 | 21.05 | 21.29 | 20.82 | 20.98 | 20.98 | 98,400 |
Apr 2, 2024 | 20.95 | 21.23 | 20.85 | 20.99 | 20.99 | 95,700 |
Apr 1, 2024 | 21.70 | 21.70 | 21.09 | 21.22 | 21.22 | 64,600 |
Mar 28, 2024 | 20.90 | 21.70 | 20.90 | 21.52 | 21.52 | 119,700 |
Mar 27, 2024 | 19.80 | 20.90 | 19.80 | 20.85 | 20.85 | 118,400 |
Mar 26, 2024 | 19.73 | 20.10 | 19.55 | 19.80 | 19.80 | 173,600 |
Mar 25, 2024 | 19.97 | 20.52 | 19.66 | 19.69 | 19.69 | 197,000 |
Mar 22, 2024 | 20.57 | 21.05 | 19.78 | 19.78 | 19.78 | 107,000 |
Mar 21, 2024 | 21.41 | 21.43 | 20.71 | 20.86 | 20.86 | 185,700 |
Mar 20, 2024 | 21.20 | 21.36 | 20.66 | 21.07 | 21.07 | 112,400 |
Mar 19, 2024 | 22.92 | 22.92 | 20.40 | 21.23 | 21.23 | 205,900 |
Mar 18, 2024 | 22.10 | 23.70 | 20.01 | 21.26 | 21.26 | 323,800 |
Mar 15, 2024 | 24.73 | 26.50 | 24.73 | 25.19 | 25.19 | 153,100 |
Mar 14, 2024 | 25.06 | 25.19 | 24.42 | 25.01 | 25.01 | 40,100 |
Mar 13, 2024 | 25.28 | 25.67 | 25.16 | 25.26 | 25.26 | 31,200 |
Mar 12, 2024 | 25.25 | 25.25 | 24.80 | 25.03 | 25.03 | 41,300 |
Mar 11, 2024 | 25.40 | 25.58 | 24.83 | 25.00 | 25.00 | 32,200 |
Mar 8, 2024 | 25.54 | 25.78 | 25.21 | 25.38 | 25.38 | 22,400 |
Mar 7, 2024 | 25.39 | 25.71 | 25.20 | 25.25 | 25.25 | 17,800 |
Mar 6, 2024 | 24.89 | 25.25 | 24.89 | 25.15 | 25.15 | 15,100 |
Mar 5, 2024 | 25.57 | 25.60 | 24.79 | 24.87 | 24.87 | 28,800 |
Mar 4, 2024 | 25.30 | 25.68 | 25.25 | 25.54 | 25.54 | 61,800 |
Mar 1, 2024 | 25.63 | 26.03 | 25.39 | 25.60 | 25.60 | 19,100 |
Feb 29, 2024 | 25.68 | 26.02 | 25.55 | 25.72 | 25.72 | 22,100 |
Feb 28, 2024 | 25.10 | 25.38 | 24.97 | 25.34 | 25.34 | 19,300 |
Feb 27, 2024 | 25.46 | 25.46 | 25.13 | 25.34 | 25.34 | 23,500 |
Feb 26, 2024 | 25.45 | 25.83 | 25.00 | 25.17 | 25.17 | 63,800 |
Feb 23, 2024 | 25.11 | 25.77 | 25.11 | 25.49 | 25.49 | 29,400 |
Feb 22, 2024 | 25.02 | 25.45 | 24.99 | 25.08 | 25.08 | 30,900 |
Feb 21, 2024 | 25.05 | 25.37 | 24.88 | 25.11 | 25.11 | 32,200 |
Feb 20, 2024 | 24.75 | 25.28 | 24.48 | 25.22 | 25.22 | 78,100 |
Feb 16, 2024 | 25.25 | 25.28 | 24.84 | 25.06 | 25.06 | 262,900 |
Feb 15, 2024 | 25.39 | 25.64 | 25.21 | 25.33 | 25.33 | 64,700 |
Feb 14, 2024 | 25.25 | 25.39 | 24.65 | 25.20 | 25.20 | 87,400 |
Feb 13, 2024 | 25.41 | 25.64 | 24.74 | 24.92 | 24.92 | 75,000 |
Feb 12, 2024 | 25.25 | 26.30 | 25.25 | 26.09 | 26.09 | 78,900 |
Feb 9, 2024 | 25.03 | 25.57 | 24.87 | 25.43 | 25.43 | 49,300 |
Feb 8, 2024 | 24.69 | 25.34 | 24.65 | 25.26 | 25.26 | 87,500 |
Feb 7, 2024 | 25.22 | 25.22 | 24.53 | 24.79 | 24.79 | 30,200 |
Feb 6, 2024 | 24.70 | 25.00 | 24.57 | 24.99 | 24.99 | 32,400 |
Feb 5, 2024 | 24.25 | 24.60 | 24.09 | 24.49 | 24.49 | 77,100 |
Feb 2, 2024 | 23.76 | 24.63 | 23.73 | 24.59 | 24.59 | 37,600 |
Feb 1, 2024 | 23.78 | 24.23 | 23.65 | 24.19 | 24.19 | 24,600 |
Jan 31, 2024 | 24.20 | 24.54 | 23.63 | 23.63 | 23.63 | 31,800 |
Jan 30, 2024 | 23.68 | 24.30 | 23.68 | 24.18 | 24.18 | 18,700 |
Jan 29, 2024 | 24.15 | 24.25 | 23.84 | 23.90 | 23.90 | 78,300 |
Jan 26, 2024 | 24.00 | 24.34 | 24.00 | 24.34 | 24.34 | 20,700 |
Jan 25, 2024 | 23.68 | 23.99 | 23.42 | 23.99 | 23.99 | 30,100 |
Jan 24, 2024 | 23.90 | 23.90 | 23.09 | 23.22 | 23.22 | 25,600 |
Jan 23, 2024 | 23.98 | 24.16 | 23.27 | 23.56 | 23.56 | 36,900 |
Jan 22, 2024 | 23.20 | 23.79 | 23.14 | 23.79 | 23.79 | 67,000 |
Jan 19, 2024 | 23.24 | 23.27 | 22.93 | 23.24 | 23.24 | 19,600 |
Jan 18, 2024 | 22.92 | 23.28 | 22.44 | 23.02 | 23.02 | 21,500 |
Jan 17, 2024 | 22.88 | 23.10 | 22.39 | 22.89 | 22.89 | 33,200 |
Jan 16, 2024 | 23.55 | 23.70 | 23.13 | 23.20 | 23.20 | 57,700 |
Jan 12, 2024 | 24.10 | 24.10 | 23.65 | 23.85 | 23.85 | 32,100 |
Jan 11, 2024 | 23.71 | 24.47 | 23.54 | 23.68 | 23.68 | 23,000 |
Jan 10, 2024 | 23.79 | 24.00 | 23.37 | 23.62 | 23.62 | 37,800 |
Jan 9, 2024 | 23.35 | 24.01 | 23.21 | 23.86 | 23.86 | 72,900 |
Jan 8, 2024 | 23.89 | 24.07 | 23.25 | 23.61 | 23.61 | 53,900 |
Jan 5, 2024 | 24.27 | 24.44 | 24.02 | 24.13 | 24.13 | 42,200 |
Jan 4, 2024 | 23.89 | 24.41 | 23.78 | 24.27 | 24.27 | 42,000 |
Jan 3, 2024 | 24.71 | 24.97 | 23.84 | 23.89 | 23.89 | 66,100 |
Jan 2, 2024 | 24.90 | 25.00 | 23.83 | 24.75 | 24.75 | 85,100 |
Dec 29, 2023 | 24.00 | 25.46 | 23.79 | 25.22 | 25.22 | 136,200 |
Dec 28, 2023 | 24.40 | 24.60 | 23.94 | 24.18 | 24.18 | 25,400 |
Dec 27, 2023 | 24.49 | 24.72 | 24.20 | 24.40 | 24.40 | 39,700 |
Dec 26, 2023 | 24.41 | 25.27 | 23.79 | 24.68 | 24.68 | 103,900 |
Dec 22, 2023 | 24.48 | 24.99 | 24.00 | 24.48 | 24.48 | 97,700 |
Dec 21, 2023 | 24.85 | 24.85 | 24.08 | 24.22 | 24.22 | 33,800 |
Dec 20, 2023 | 24.25 | 25.73 | 24.25 | 24.74 | 24.74 | 117,300 |
Dec 19, 2023 | 24.49 | 24.76 | 24.17 | 24.44 | 24.44 | 222,500 |
Dec 18, 2023 | 24.99 | 24.99 | 23.94 | 24.27 | 24.27 | 72,400 |
Dec 15, 2023 | 24.55 | 24.67 | 24.24 | 24.64 | 24.64 | 107,700 |
Dec 14, 2023 | 23.18 | 24.30 | 23.17 | 24.30 | 24.30 | 79,500 |
Dec 13, 2023 | 22.59 | 23.17 | 22.27 | 22.98 | 22.98 | 68,100 |
Dec 12, 2023 | 22.77 | 22.89 | 22.30 | 22.52 | 22.52 | 29,000 |
Dec 11, 2023 | 22.68 | 22.99 | 22.41 | 22.76 | 22.76 | 54,900 |
Dec 8, 2023 | 22.86 | 22.88 | 22.51 | 22.81 | 22.81 | 19,100 |
Dec 7, 2023 | 22.40 | 22.86 | 22.35 | 22.73 | 22.73 | 31,400 |
Dec 6, 2023 | 22.85 | 23.21 | 22.38 | 22.67 | 22.67 | 24,700 |
Dec 5, 2023 | 22.61 | 22.92 | 22.31 | 22.54 | 22.54 | 23,800 |
Dec 4, 2023 | 23.40 | 23.40 | 22.52 | 22.79 | 22.79 | 30,800 |
Dec 1, 2023 | 22.25 | 23.63 | 22.25 | 23.26 | 23.26 | 61,300 |
Nov 30, 2023 | 22.59 | 22.64 | 22.37 | 22.40 | 22.40 | 34,100 |
Nov 29, 2023 | 22.27 | 22.59 | 22.08 | 22.50 | 22.50 | 28,700 |
Nov 28, 2023 | 22.41 | 22.59 | 22.19 | 22.30 | 22.30 | 15,600 |
Nov 27, 2023 | 23.07 | 23.07 | 22.40 | 22.52 | 22.52 | 21,100 |
Nov 24, 2023 | 23.00 | 23.11 | 22.81 | 22.99 | 22.99 | 14,600 |
Nov 22, 2023 | 22.69 | 22.97 | 22.67 | 22.84 | 22.84 | 24,000 |
Nov 21, 2023 | 22.03 | 22.73 | 22.03 | 22.38 | 22.38 | 13,400 |
Nov 20, 2023 | 22.34 | 22.34 | 21.71 | 22.08 | 22.08 | 41,900 |
Nov 17, 2023 | 22.77 | 22.77 | 21.57 | 22.24 | 22.24 | 36,900 |
Nov 16, 2023 | 22.89 | 23.31 | 22.42 | 22.67 | 22.67 | 38,200 |
Nov 15, 2023 | 23.44 | 23.77 | 22.64 | 23.11 | 23.11 | 49,500 |
Nov 14, 2023 | 21.46 | 23.39 | 21.46 | 23.29 | 23.29 | 57,300 |
Nov 13, 2023 | 22.09 | 22.25 | 21.18 | 21.18 | 21.18 | 37,700 |
Nov 10, 2023 | 19.10 | 22.86 | 18.00 | 22.25 | 22.25 | 131,900 |
Nov 9, 2023 | 18.57 | 18.59 | 18.14 | 18.45 | 18.45 | 19,200 |
Nov 8, 2023 | 18.95 | 18.98 | 18.18 | 18.69 | 18.69 | 21,600 |
Nov 7, 2023 | 18.54 | 18.90 | 18.54 | 18.81 | 18.81 | 11,300 |
Nov 6, 2023 | 19.32 | 19.32 | 18.33 | 18.62 | 18.62 | 29,700 |
Nov 3, 2023 | 19.18 | 19.75 | 19.06 | 19.51 | 19.51 | 30,500 |
Nov 2, 2023 | 18.89 | 19.77 | 18.56 | 18.67 | 18.67 | 32,000 |
Nov 1, 2023 | 18.34 | 18.42 | 18.12 | 18.34 | 18.34 | 14,800 |
Oct 31, 2023 | 18.61 | 19.05 | 18.24 | 18.51 | 18.51 | 33,300 |
Oct 30, 2023 | 18.33 | 18.37 | 17.67 | 18.03 | 18.03 | 41,300 |
Oct 27, 2023 | 18.24 | 18.63 | 18.00 | 18.23 | 18.23 | 26,900 |
Oct 26, 2023 | 18.20 | 18.64 | 18.20 | 18.32 | 18.32 | 23,600 |
Oct 25, 2023 | 18.06 | 18.25 | 17.94 | 18.20 | 18.20 | 33,800 |
Oct 24, 2023 | 18.17 | 18.24 | 18.09 | 18.16 | 18.16 | 25,000 |
Oct 23, 2023 | 18.48 | 18.48 | 18.15 | 18.17 | 18.17 | 24,000 |
Oct 20, 2023 | 19.10 | 19.18 | 18.53 | 18.63 | 18.63 | 25,500 |
Oct 19, 2023 | 19.00 | 19.33 | 18.99 | 19.10 | 19.10 | 27,200 |
Oct 18, 2023 | 19.10 | 19.17 | 18.88 | 19.15 | 19.15 | 22,000 |
Oct 17, 2023 | 18.96 | 19.65 | 18.96 | 19.24 | 19.24 | 20,100 |
Oct 16, 2023 | 18.87 | 19.10 | 18.61 | 18.97 | 18.97 | 61,700 |
Oct 13, 2023 | 19.00 | 19.10 | 18.75 | 18.78 | 18.78 | 11,500 |
Oct 12, 2023 | 18.69 | 19.35 | 18.43 | 19.05 | 19.05 | 42,800 |
Oct 11, 2023 | 19.60 | 19.60 | 18.95 | 19.23 | 19.23 | 23,200 |
Oct 10, 2023 | 19.15 | 19.58 | 19.15 | 19.40 | 19.40 | 21,000 |
Oct 9, 2023 | 18.72 | 19.27 | 18.37 | 19.22 | 19.22 | 82,200 |
Oct 6, 2023 | 18.73 | 19.00 | 18.55 | 18.81 | 18.81 | 67,900 |
Oct 5, 2023 | 18.77 | 19.04 | 18.67 | 18.71 | 18.71 | 60,100 |
Oct 4, 2023 | 18.74 | 19.05 | 18.74 | 18.87 | 18.87 | 30,300 |
Oct 3, 2023 | 18.90 | 18.90 | 18.42 | 18.83 | 18.83 | 47,500 |
Oct 2, 2023 | 19.35 | 19.36 | 18.83 | 19.02 | 19.02 | 27,500 |
Sep 29, 2023 | 19.75 | 19.82 | 19.36 | 19.41 | 19.41 | 52,400 |
Sep 28, 2023 | 19.70 | 19.99 | 19.66 | 19.84 | 19.84 | 37,100 |
Sep 27, 2023 | 19.72 | 20.25 | 19.50 | 19.65 | 19.65 | 22,700 |
Sep 26, 2023 | 19.76 | 19.90 | 19.55 | 19.58 | 19.58 | 41,600 |
Sep 25, 2023 | 20.26 | 21.05 | 19.53 | 19.84 | 19.84 | 36,000 |
Sep 22, 2023 | 20.22 | 20.50 | 20.03 | 20.30 | 20.30 | 29,700 |
Sep 21, 2023 | 20.20 | 20.31 | 19.75 | 20.25 | 20.25 | 37,200 |
Sep 20, 2023 | 20.64 | 20.98 | 20.31 | 20.34 | 20.34 | 22,100 |
Sep 19, 2023 | 20.70 | 20.82 | 20.47 | 20.61 | 20.61 | 32,000 |
Sep 18, 2023 | 21.24 | 21.42 | 20.61 | 20.70 | 20.70 | 74,200 |
Sep 15, 2023 | 21.78 | 21.79 | 21.02 | 21.11 | 21.11 | 223,700 |
Sep 14, 2023 | 21.30 | 21.74 | 21.30 | 21.65 | 21.65 | 43,600 |
Sep 13, 2023 | 20.72 | 21.20 | 20.54 | 21.06 | 21.06 | 47,000 |
Sep 12, 2023 | 20.48 | 21.45 | 20.48 | 20.79 | 20.79 | 42,200 |
Sep 11, 2023 | 21.21 | 21.51 | 20.50 | 20.59 | 20.59 | 61,400 |
Sep 8, 2023 | 21.37 | 21.56 | 20.77 | 20.97 | 20.97 | 23,200 |
Sep 7, 2023 | 21.29 | 21.43 | 21.04 | 21.27 | 21.27 | 42,600 |
Sep 6, 2023 | 21.41 | 21.57 | 21.01 | 21.26 | 21.26 | 35,600 |
Sep 5, 2023 | 22.89 | 22.89 | 21.50 | 21.58 | 21.58 | 52,200 |
Sep 1, 2023 | 22.79 | 23.29 | 22.79 | 23.02 | 23.02 | 45,300 |
Aug 31, 2023 | 22.56 | 22.82 | 22.47 | 22.67 | 22.67 | 66,600 |
Aug 30, 2023 | 22.01 | 22.62 | 21.76 | 22.61 | 22.61 | 45,700 |
Aug 29, 2023 | 21.20 | 22.21 | 21.08 | 22.15 | 22.15 | 50,300 |
Aug 28, 2023 | 21.24 | 21.35 | 20.85 | 21.26 | 21.26 | 93,300 |
Aug 25, 2023 | 21.29 | 21.58 | 20.68 | 21.15 | 21.15 | 34,600 |
Aug 24, 2023 | 21.12 | 21.47 | 21.10 | 21.23 | 21.23 | 30,100 |
Aug 23, 2023 | 20.49 | 21.30 | 20.49 | 21.13 | 21.13 | 73,800 |
Aug 22, 2023 | 20.64 | 20.82 | 20.29 | 20.39 | 20.39 | 32,700 |
Aug 21, 2023 | 21.16 | 21.24 | 20.43 | 20.48 | 20.48 | 50,700 |
Aug 18, 2023 | 20.98 | 21.42 | 20.98 | 21.22 | 21.22 | 57,500 |
Aug 17, 2023 | 21.00 | 21.15 | 20.91 | 21.01 | 21.01 | 52,800 |
Aug 16, 2023 | 21.49 | 21.63 | 21.01 | 21.02 | 21.02 | 42,700 |
Aug 15, 2023 | 21.26 | 21.62 | 21.10 | 21.42 | 21.42 | 24,100 |
Aug 14, 2023 | 21.73 | 21.86 | 21.25 | 21.26 | 21.26 | 36,900 |
Aug 11, 2023 | 21.79 | 22.08 | 21.74 | 21.92 | 21.92 | 34,100 |
Aug 10, 2023 | 22.36 | 22.58 | 21.30 | 21.91 | 21.91 | 76,900 |
Aug 9, 2023 | 22.47 | 22.47 | 21.86 | 22.30 | 22.30 | 63,900 |
Aug 8, 2023 | 22.39 | 22.53 | 22.23 | 22.48 | 22.48 | 44,700 |
Aug 7, 2023 | 23.03 | 23.23 | 22.34 | 22.45 | 22.45 | 69,900 |
Aug 4, 2023 | 22.49 | 23.12 | 22.26 | 22.98 | 22.98 | 80,100 |
Aug 3, 2023 | 23.48 | 23.48 | 22.25 | 22.48 | 22.48 | 39,400 |
Aug 2, 2023 | 23.50 | 23.58 | 23.37 | 23.47 | 23.47 | 39,500 |
Aug 1, 2023 | 23.79 | 23.79 | 23.25 | 23.60 | 23.60 | 52,200 |
Jul 31, 2023 | 23.83 | 23.95 | 23.08 | 23.72 | 23.72 | 72,900 |
Jul 28, 2023 | 23.96 | 24.12 | 23.69 | 23.69 | 23.69 | 40,900 |
Jul 27, 2023 | 24.16 | 24.16 | 23.61 | 23.75 | 23.75 | 25,500 |
Jul 26, 2023 | 23.72 | 24.14 | 23.64 | 23.95 | 23.95 | 19,800 |
Jul 25, 2023 | 23.47 | 23.83 | 23.33 | 23.80 | 23.80 | 38,500 |
Jul 24, 2023 | 23.75 | 23.95 | 23.35 | 23.47 | 23.47 | 39,200 |
Jul 21, 2023 | 24.25 | 24.40 | 23.59 | 23.87 | 23.87 | 44,200 |
Jul 20, 2023 | 24.88 | 25.30 | 24.00 | 24.05 | 24.05 | 67,300 |
Jul 19, 2023 | 24.37 | 25.13 | 24.16 | 24.94 | 24.94 | 45,000 |
Jul 18, 2023 | 24.31 | 25.07 | 24.00 | 24.97 | 24.97 | 108,700 |
Jul 17, 2023 | 23.87 | 24.91 | 23.72 | 24.54 | 24.54 | 101,800 |
Jul 14, 2023 | 23.43 | 24.96 | 23.43 | 23.87 | 23.87 | 142,400 |
Jul 13, 2023 | 22.80 | 23.43 | 22.63 | 23.30 | 23.30 | 70,600 |
Jul 12, 2023 | 22.75 | 22.89 | 22.53 | 22.76 | 22.76 | 60,600 |
Jul 11, 2023 | 22.24 | 22.89 | 22.24 | 22.67 | 22.67 | 34,800 |
Jul 10, 2023 | 22.55 | 22.88 | 22.35 | 22.80 | 22.80 | 42,700 |
Jul 7, 2023 | 22.35 | 22.90 | 22.35 | 22.67 | 22.67 | 55,500 |
Jul 6, 2023 | 22.73 | 22.95 | 21.93 | 22.38 | 22.38 | 64,100 |
Jul 5, 2023 | 23.15 | 23.15 | 22.75 | 22.80 | 22.80 | 57,900 |
Jul 3, 2023 | 22.99 | 23.25 | 22.75 | 23.12 | 23.12 | 34,800 |
Jun 30, 2023 | 23.55 | 23.55 | 22.90 | 23.19 | 23.19 | 60,200 |
Jun 29, 2023 | 22.98 | 24.00 | 22.98 | 23.60 | 23.60 | 43,700 |
Jun 28, 2023 | 22.76 | 23.17 | 22.49 | 23.07 | 23.07 | 38,700 |
Jun 27, 2023 | 22.43 | 22.81 | 22.43 | 22.65 | 22.65 | 31,700 |
Jun 26, 2023 | 22.14 | 22.56 | 22.14 | 22.32 | 22.32 | 43,500 |
Jun 23, 2023 | 22.38 | 22.58 | 22.00 | 22.27 | 22.27 | 147,300 |
Jun 22, 2023 | 22.22 | 22.70 | 22.13 | 22.62 | 22.62 | 36,200 |
Jun 21, 2023 | 21.32 | 22.24 | 21.32 | 22.24 | 22.24 | 50,200 |
Jun 20, 2023 | 21.15 | 21.58 | 20.93 | 21.58 | 21.58 | 29,500 |
Jun 16, 2023 | 21.74 | 21.74 | 20.75 | 21.03 | 21.03 | 55,800 |
Jun 15, 2023 | 21.69 | 21.71 | 21.36 | 21.51 | 21.51 | 21,000 |
Jun 14, 2023 | 21.69 | 22.27 | 21.09 | 21.25 | 21.25 | 35,200 |
Jun 13, 2023 | 21.42 | 21.78 | 21.42 | 21.50 | 21.50 | 18,200 |
Jun 12, 2023 | 21.01 | 21.49 | 20.22 | 21.26 | 21.26 | 26,600 |
Jun 9, 2023 | 21.08 | 21.09 | 20.84 | 20.95 | 20.95 | 21,900 |
Jun 8, 2023 | 21.45 | 21.64 | 20.80 | 21.09 | 21.09 | 23,800 |
Jun 7, 2023 | 20.71 | 21.57 | 20.71 | 21.35 | 21.35 | 46,400 |
Jun 6, 2023 | 19.90 | 20.78 | 19.84 | 20.61 | 20.61 | 42,900 |
Jun 5, 2023 | 20.04 | 20.37 | 19.60 | 19.89 | 19.89 | 22,600 |
Jun 2, 2023 | 19.31 | 20.43 | 19.17 | 20.09 | 20.09 | 50,300 |
Jun 1, 2023 | 19.03 | 19.40 | 18.85 | 19.10 | 19.10 | 41,900 |
May 31, 2023 | 19.30 | 19.51 | 18.92 | 19.04 | 19.04 | 195,800 |
May 30, 2023 | 20.15 | 20.26 | 19.31 | 19.41 | 19.41 | 31,200 |
May 26, 2023 | 20.28 | 20.31 | 19.83 | 20.02 | 20.02 | 43,600 |
May 25, 2023 | 20.29 | 20.73 | 20.07 | 20.30 | 20.30 | 59,300 |
May 24, 2023 | 20.73 | 20.93 | 20.29 | 20.29 | 20.29 | 23,500 |
May 23, 2023 | 20.92 | 21.10 | 20.51 | 20.85 | 20.85 | 72,600 |
May 22, 2023 | 21.29 | 21.53 | 20.99 | 21.05 | 21.05 | 38,200 |
May 19, 2023 | 21.95 | 21.95 | 21.06 | 21.10 | 21.10 | 32,100 |
May 18, 2023 | 21.16 | 21.74 | 21.11 | 21.70 | 21.70 | 15,800 |
Related Tickers
GRBK-PA Green Brick Partners, Inc.
23.22
-3.20%
SKY Skyline Champion Corporation
80.21
+0.87%
TMHC Taylor Morrison Home Corporation
60.12
+0.03%
CVCO Cavco Industries, Inc.
374.21
+0.65%
TPH Tri Pointe Homes, Inc.
39.98
+0.20%
NOBH Nobility Homes, Inc.
31.80
-5.07%
MTH Meritage Homes Corporation
183.00
-0.02%
GRBK Green Brick Partners, Inc.
57.43
-0.07%
LEN-B Lennar Corporation
154.22
+0.72%
HOV Hovnanian Enterprises, Inc.
172.14
-0.80%