Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	13.47	14.00	13.47	13.99	11,345	+1.29(+10.16%)
Feb 28, 2024	12.51	12.70	12.50	12.70	948	+0.53(+4.35%)
Feb 27, 2024	11.80	12.51	11.58	12.17	51,287	+0.67(+5.83%)
Feb 26, 2024	11.94	11.94	11.25	11.50	14,547	-0.23(-1.96%)
Feb 23, 2024	11.80	12.00	11.50	11.73	5,403	+0.13(+1.12%)
Feb 22, 2024	12.00	12.10	11.60	11.60	2,819	-0.09(-0.77%)
Feb 21, 2024	11.61	11.70	11.18	11.69	52,944	-0.46(-3.79%)
Feb 20, 2024	12.15	12.63	12.15	12.15	4,575	+0.00(+0.00%)
Feb 15, 2024				12.15	117	+0.31(+2.62%)
Feb 14, 2024	11.54	12.10	11.54	11.84	1,694	-0.12(-1.00%)
Feb 13, 2024	11.97	12.69	11.54	11.96	1,100	-0.46(-3.70%)
Feb 12, 2024	12.41	12.42	12.01	12.42	2,637	+0.59(+4.99%)
Feb 09, 2024	11.98	11.98	11.98	11.83	1,365	-0.57(-4.60%)
Feb 08, 2024	12.40	12.40	12.40	12.40	202	+0.01(+0.08%)
Feb 06, 2024				12.39	24	-0.16(-1.27%)
Feb 05, 2024	12.56	12.56	12.50	12.55	1,425	-0.97(-7.17%)
Feb 02, 2024	12.49	13.52	12.48	13.52	3,812	+0.93(+7.43%)
Feb 01, 2024	12.70	12.70	12.43	12.59	1,340	+0.05(+0.36%)
Jan 31, 2024	12.40	12.74	11.99	12.54	7,925	+0.64(+5.38%)
Jan 30, 2024	11.90	11.90	11.90	11.90	100	+0.89(+8.08%)
Jan 29, 2024	10.61	11.09	10.55	11.01	2,532	-0.09(-0.81%)
Jan 26, 2024	11.10	11.10	11.10	11.10	201	-0.21(-1.82%)
Jan 25, 2024	11.46	11.46	11.31	11.31	1,112	+0.06(+0.50%)
Jan 24, 2024	11.44	11.44	11.25	11.25	1,350	+0.22(+1.99%)
Jan 22, 2024				11.03	3	+0.44(+4.11%)
Jan 19, 2024	12.23	12.23	10.59	10.59	708	-0.56(-4.98%)
Jan 18, 2024	11.87	11.87	10.68	11.15	1,474	+0.23(+2.11%)
Jan 17, 2024	10.77	11.65	10.77	10.92	1,503	-0.78(-6.67%)
Jan 16, 2024	12.00	11.97	11.70	11.70	884	-0.43(-3.51%)
Jan 12, 2024	12.85	12.85	12.00	12.12	989	-0.51(-4.07%)
Jan 11, 2024	12.85	12.85	12.14	12.64	759	-0.22(-1.68%)
Jan 10, 2024	13.45	13.45	12.71	12.85	695	+0.11(+0.90%)
Jan 09, 2024	13.43	13.43	12.52	12.74	2,727	-0.55(-4.15%)
Jan 08, 2024	14.00	14.00	13.29	13.29	1,903	-0.55(-3.97%)
Jan 05, 2024	14.49	14.49	13.04	13.84	1,798	+0.46(+3.44%)
Jan 04, 2024	13.99	13.99	13.18	13.38	1,949	+0.36(+2.76%)
Jan 03, 2024	14.49	14.49	13.02	13.02	1,703	-0.78(-5.65%)
Jan 02, 2024	13.46	13.80	13.46	13.80	2,958	-0.70(-4.83%)
Dec 29, 2023	14.50	14.50	14.50	14.50	402	+0.40(+2.84%)
Dec 28, 2023	14.24	14.25	14.05	14.10	1,583	-0.20(-1.40%)
Dec 27, 2023	14.01	14.50	14.01	14.30	4,839	+0.05(+0.35%)
Dec 26, 2023	14.25	14.25	14.25	14.25	527	-0.06(-0.42%)
Dec 22, 2023	14.02	14.31	13.90	14.31	5,263	+0.26(+1.85%)
Dec 21, 2023	14.17	14.25	14.00	14.05	2,486	-0.09(-0.64%)
Dec 20, 2023	15.50	15.50	13.80	14.14	9,480	-1.01(-6.67%)
Dec 19, 2023	14.20	15.48	14.20	15.15	14,372	+0.96(+6.77%)
Dec 18, 2023	13.93	14.21	13.01	14.19	12,624	+1.31(+10.17%)
Dec 15, 2023	11.80	12.88	11.80	12.88	28,857	+1.13(+9.62%)
Dec 14, 2023	11.00	11.90	10.76	11.75	61,409	+0.95(+8.80%)
Dec 13, 2023	10.41	11.46	10.40	10.80	52,424	+0.40(+3.85%)
Dec 12, 2023	10.38	10.55	9.840	10.40	61,271	+0.40(+4.00%)
Dec 11, 2023	10.36	10.36	9.950	10.00	3,772	+0.00(+0.00%)
Dec 08, 2023	9.910	10.01	9.910	10.00	4,055	+0.23(+2.35%)
Dec 07, 2023	10.03	10.03	9.610	9.770	14,813	-0.25(-2.50%)
Dec 06, 2023	10.00	10.15	9.931	10.02	6,061	+0.12(+1.21%)
Dec 05, 2023	9.900	10.00	9.900	9.900	4,825	+0.00(+0.00%)
Dec 04, 2023	10.01	10.01	9.900	9.900	6,198	-0.20(-1.98%)
Dec 01, 2023	9.900	10.40	9.900	10.10	9,651	+0.10(+1.00%)
Nov 30, 2023	9.840	10.00	9.840	10.00	4,835	+0.09(+0.90%)
Nov 29, 2023	10.44	10.44	9.900	9.911	5,334	-0.08(-0.79%)
Nov 28, 2023	11.06	11.06	9.920	9.990	13,291	-0.21(-2.06%)
Nov 27, 2023	10.18	10.50	9.880	10.20	7,860	-0.50(-4.67%)
Nov 24, 2023	10.70	10.70	10.70	10.70	637	+0.06(+0.56%)
Nov 21, 2023				10.64	33	+0.11(+1.04%)
Nov 20, 2023	10.67	10.67	10.50	10.53	945	-0.14(-1.31%)
Nov 17, 2023	10.69	10.69	10.23	10.67	1,174	+0.38(+3.69%)
Nov 16, 2023	11.06	11.06	10.29	10.29	1,617	-0.20(-1.91%)
Nov 15, 2023	10.90	11.06	10.49	10.49	2,621	-0.44(-4.03%)
Nov 14, 2023	10.07	11.34	10.07	10.93	6,113	+1.13(+11.53%)
Nov 13, 2023	10.00	10.10	9.540	9.800	1,723	-0.09(-0.96%)
Nov 10, 2023	9.000	10.20	9.000	9.895	8,457	+0.57(+6.17%)
Nov 09, 2023	10.03	10.03	9.200	9.320	3,504	-0.98(-9.51%)
Nov 08, 2023	10.91	11.11	9.630	10.30	5,566	-0.85(-7.60%)
Nov 07, 2023	11.55	11.55	11.15	11.15	802	+0.57(+5.35%)
Nov 06, 2023	10.96	10.96	10.58	10.58	1,289	-0.81(-7.11%)
Nov 03, 2023	11.55	11.55	10.80	11.39	3,646	-0.16(-1.39%)
Nov 02, 2023	10.64	11.55	10.64	11.55	4,319	+1.50(+14.93%)
Nov 01, 2023	10.01	10.96	10.01	10.05	3,135	+0.09(+0.90%)
Oct 31, 2023	10.37	10.78	9.960	9.960	1,269	+0.16(+1.63%)
Oct 30, 2023	10.20	10.44	9.800	9.800	1,242	-0.69(-6.60%)
Oct 26, 2023				10.49	276	-0.01(-0.07%)
Oct 25, 2023	10.58	10.58	10.50	10.50	1,251	-0.75(-6.67%)
Oct 24, 2023	10.51	11.25	10.34	11.25	724	+0.45(+4.17%)
Oct 23, 2023	10.79	11.55	10.32	10.80	2,241	+0.00(+0.00%)
Oct 20, 2023	11.55	11.55	10.70	10.80	2,086	-0.14(-1.28%)
Oct 19, 2023	11.00	11.00	10.94	10.94	432	+0.00(+0.00%)
Oct 18, 2023	10.76	11.90	10.24	10.94	9,694	+0.18(+1.67%)
Oct 17, 2023	10.87	10.94	10.13	10.76	13,977	+0.86(+8.63%)
Oct 16, 2023	9.730	10.32	9.730	9.905	6,901	+0.17(+1.80%)
Oct 13, 2023	9.960	9.960	9.470	9.730	2,249	+0.23(+2.42%)
Oct 12, 2023	9.500	9.500	9.500	9.500	422	-0.03(-0.31%)
Oct 11, 2023	9.340	9.530	9.300	9.530	6,246	+0.80(+9.16%)
Oct 10, 2023	9.000	9.000	8.705	8.730	4,793	-0.15(-1.69%)
Oct 09, 2023	8.500	9.020	8.400	8.880	8,478	+0.49(+5.87%)
Oct 05, 2023				8.387	381	-0.61(-6.81%)
Oct 04, 2023	9.640	9.640	9.000	9.000	3,020	+0.05(+0.56%)
Oct 03, 2023	10.57	10.57	8.210	8.950	7,052	-0.88(-8.91%)
Oct 02, 2023	10.40	10.45	9.825	9.825	4,333	-0.85(-7.92%)
Sep 29, 2023	9.850	10.67	9.850	10.67	544	-0.27(-2.47%)
Sep 28, 2023	10.94	10.94	10.94	10.94	116	+0.01(+0.09%)
Sep 27, 2023	11.00	11.33	10.23	10.93	5,395	-0.21(-1.89%)
Sep 26, 2023	11.20	11.20	10.29	11.14	5,669	-0.04(-0.36%)
Sep 25, 2023	11.19	11.18	11.18	11.18	2,242	+0.27(+2.47%)
Sep 22, 2023	11.79	11.79	10.91	10.91	955	-0.03(-0.27%)
Sep 21, 2023	11.44	11.44	10.94	10.94	3,077	-0.79(-6.73%)
Sep 20, 2023	11.41	11.73	11.36	11.73	768	+0.18(+1.56%)
Sep 19, 2023	12.15	12.15	11.50	11.55	3,695	-0.19(-1.62%)
Sep 18, 2023	11.74	11.74	11.74	11.74	126	+0.00(+0.00%)
Sep 15, 2023	11.74	11.74	11.73	11.74	839	+0.14(+1.21%)
Sep 14, 2023	11.74	11.74	11.59	11.60	644	-0.14(-1.19%)
Sep 13, 2023	11.60	11.74	11.43	11.74	4,187	+0.24(+2.09%)
Sep 12, 2023	11.90	11.90	11.50	11.50	534	-0.26(-2.21%)
Sep 11, 2023	11.94	12.00	11.70	11.76	4,058	+0.24(+2.08%)
Sep 08, 2023	11.78	11.94	11.52	11.52	2,141	-0.38(-3.19%)
Sep 07, 2023	12.96	12.96	11.90	11.90	721	-0.10(-0.83%)
Sep 06, 2023	12.03	12.23	12.00	12.00	1,088	-0.30(-2.44%)
Sep 05, 2023	12.90	12.90	12.15	12.30	3,572	-0.99(-7.45%)
Sep 01, 2023	12.48	13.29	12.30	13.29	3,319	+0.85(+6.83%)
Aug 31, 2023	13.20	13.63	12.44	12.44	6,178	-0.44(-3.42%)
Aug 30, 2023	13.14	13.14	12.35	12.88	784	+0.26(+2.06%)
Aug 28, 2023				12.62	238	-0.26(-2.02%)
Aug 25, 2023	12.03	12.88	12.03	12.88	1,268	+0.75(+6.18%)
Aug 24, 2023	13.10	13.10	12.13	12.13	1,355	-0.05(-0.41%)
Aug 23, 2023	12.18	12.19	12.18	12.18	569	-0.02(-0.19%)
Aug 22, 2023	12.78	13.13	12.16	12.20	5,874	-0.60(-4.66%)
Aug 21, 2023	13.92	13.92	12.80	12.80	1,058	-0.07(-0.54%)
Aug 18, 2023	13.15	13.20	12.87	12.87	2,186	-0.08(-0.62%)
Aug 17, 2023	13.29	13.29	12.95	12.95	622	+0.13(+1.01%)
Aug 16, 2023	13.23	13.43	12.82	12.82	621	-0.33(-2.51%)
Aug 15, 2023	13.16	13.16	12.99	13.15	2,799	+0.16(+1.23%)
Aug 14, 2023	12.95	13.21	12.82	12.99	6,539	+0.05(+0.39%)
Aug 11, 2023	13.59	13.59	12.86	12.94	11,359	-0.05(-0.38%)
Aug 10, 2023	13.10	13.20	12.99	12.99	3,282	-0.26(-1.96%)
Aug 09, 2023	13.25	13.25	13.25	13.25	915	+0.25(+1.92%)
Aug 08, 2023	13.25	13.65	13.00	13.00	3,311	-0.20(-1.52%)
Aug 04, 2023				13.20	3	+0.05(+0.38%)
Aug 03, 2023	13.66	13.66	13.05	13.15	3,345	-0.42(-3.10%)
Aug 02, 2023	14.49	15.26	13.57	13.57	8,074	-0.71(-4.97%)
Aug 01, 2023	14.98	14.98	13.96	14.28	3,719	-0.22(-1.52%)
Jul 31, 2023	14.97	14.97	14.00	14.50	6,649	-0.33(-2.23%)
Jul 28, 2023	14.67	14.83	14.50	14.83	1,730	+0.03(+0.20%)
Jul 27, 2023	15.19	15.19	14.59	14.80	5,105	+0.17(+1.16%)
Jul 26, 2023	14.65	15.56	14.63	14.63	2,057	+0.00(+0.00%)
Jul 25, 2023	14.68	15.00	14.59	14.63	2,593	-0.14(-0.98%)
Jul 24, 2023	14.96	14.96	14.59	14.78	1,784	+0.02(+0.10%)
Jul 21, 2023	14.87	14.87	14.59	14.76	1,321	-0.11(-0.74%)
Jul 20, 2023	14.92	14.92	14.85	14.87	2,099	-0.05(-0.34%)
Jul 19, 2023	14.96	14.96	14.92	14.92	201	+0.33(+2.26%)
Jul 18, 2023	15.00	15.00	14.59	14.59	1,234	-0.21(-1.39%)
Jul 17, 2023	15.00	15.00	14.79	14.79	705	+0.08(+0.58%)
Jul 14, 2023	14.84	14.84	14.59	14.71	3,095	-0.13(-0.88%)
Jul 13, 2023	15.20	15.20	14.84	14.84	749	-0.45(-2.91%)
Jul 12, 2023	15.30	15.30	15.29	15.29	442	+0.29(+1.90%)
Jul 11, 2023	14.99	15.27	14.75	15.00	2,922	+0.02(+0.13%)
Jul 10, 2023	15.20	15.20	14.59	14.98	4,172	-0.25(-1.67%)
Jul 07, 2023	15.30	15.30	15.23	15.23	922	+0.14(+0.93%)
Jul 05, 2023				15.10	249	-0.53(-3.36%)
Jul 03, 2023	16.00	16.00	15.62	15.62	1,182	+0.02(+0.13%)
Jun 30, 2023	15.60	15.60	15.60	15.60	948	+0.19(+1.25%)
Jun 29, 2023	15.60	15.60	15.41	15.41	437	-0.26(-1.68%)
Jun 28, 2023	15.67	15.67	15.67	15.67	209	-0.33(-2.06%)
Jun 27, 2023	16.08	16.08	16.00	16.00	1,663	+0.49(+3.16%)
Jun 26, 2023	16.08	16.08	15.51	15.51	417	-0.38(-2.39%)
Jun 23, 2023	15.89	15.89	15.89	15.89	107	-0.19(-1.18%)
Jun 22, 2023	15.90	16.08	15.70	16.08	1,601	+0.38(+2.42%)
Jun 21, 2023	15.46	15.90	15.46	15.70	5,278	+0.30(+1.95%)
Jun 20, 2023	15.50	15.60	15.40	15.40	1,508	-0.50(-3.14%)
Jun 16, 2023	15.80	15.90	15.75	15.90	2,675	+0.20(+1.27%)
Jun 15, 2023	15.58	16.06	15.58	15.70	6,104	+0.00(+0.00%)
Jun 12, 2023				15.70	1	+0.55(+3.63%)
Jun 09, 2023	15.32	15.44	15.15	15.15	1,718	-0.47(-3.01%)
Jun 08, 2023	15.60	15.68	15.50	15.62	1,125	-0.01(-0.06%)
Jun 07, 2023	15.91	15.91	15.60	15.63	6,494	-0.47(-2.92%)
Jun 06, 2023	16.01	16.10	15.85	16.10	674	+0.33(+2.09%)
Jun 05, 2023	15.86	16.25	15.77	15.77	2,117	-0.08(-0.50%)
Jun 02, 2023	16.00	16.00	15.79	15.85	2,458	+0.25(+1.60%)
Jun 01, 2023	15.72	15.72	15.55	15.60	1,448	-0.33(-2.06%)
May 31, 2023	15.31	15.93	15.31	15.93	805	-0.01(-0.08%)
May 30, 2023	15.95	15.95	15.94	15.94	2,503	-0.16(-0.99%)
May 26, 2023	16.08	16.10	16.08	16.10	404	-0.13(-0.80%)
May 25, 2023	16.22	16.24	16.09	16.23	2,660	-0.02(-0.12%)
May 23, 2023				16.25	135	+0.15(+0.94%)
May 22, 2023	16.10	16.15	16.08	16.10	1,327	+0.03(+0.17%)
May 19, 2023	15.95	16.07	15.95	16.07	390	+0.12(+0.77%)
May 17, 2023				15.95	87	-0.22(-1.39%)
May 16, 2023	16.25	16.25	16.14	16.17	545	-0.33(-1.97%)
May 11, 2023				16.50	21	+0.15(+0.92%)
May 09, 2023				16.35	75	+0.09(+0.55%)
May 08, 2023	16.26	16.26	16.26	16.26	600	-0.74(-4.35%)
May 05, 2023	16.81	17.00	16.80	17.00	564	+0.34(+2.04%)
May 04, 2023	16.66	16.66	16.66	16.66	807	-0.34(-2.00%)
May 03, 2023	17.44	17.44	17.00	17.00	922	+0.00(+0.00%)
May 02, 2023	17.00	17.00	17.00	17.00	210	-0.36(-2.07%)
May 01, 2023	17.36	17.36	17.36	17.36	100	-0.29(-1.64%)
Apr 28, 2023	16.72	17.65	16.72	17.65	1,604	+0.64(+3.76%)
Apr 27, 2023	17.62	17.64	17.01	17.01	1,717	+0.00(+0.00%)
Apr 26, 2023	16.50	17.38	16.50	17.01	1,604	+0.30(+1.80%)
Apr 25, 2023	16.85	16.86	16.71	16.71	766	+0.21(+1.27%)
Apr 21, 2023				16.50	30	-0.20(-1.20%)
Apr 20, 2023	16.80	16.80	16.60	16.70	795	+0.10(+0.60%)
Apr 19, 2023	16.60	16.75	16.60	16.60	1,701	-0.40(-2.35%)
Apr 18, 2023	17.00	17.00	16.89	17.00	329	+0.08(+0.47%)
Apr 17, 2023	17.00	17.00	16.60	16.92	4,908	-0.09(-0.53%)
Apr 14, 2023	17.50	17.50	16.87	17.01	1,063	+0.01(+0.06%)
Apr 13, 2023	17.66	17.66	17.00	17.00	210	+0.09(+0.53%)
Apr 12, 2023	16.23	17.17	16.23	16.91	18,411	+0.71(+4.35%)
Apr 11, 2023	16.40	16.40	16.05	16.20	1,740	-0.32(-1.91%)
Apr 10, 2023	16.52	16.52	16.52	16.52	110	+0.19(+1.19%)
Apr 06, 2023	16.50	16.57	16.00	16.33	2,718	-0.21(-1.29%)
Apr 05, 2023	16.15	16.55	16.15	16.54	1,543	+0.44(+2.73%)
Apr 04, 2023	16.17	16.17	16.10	16.10	500	-0.06(-0.37%)
Apr 03, 2023	16.29	16.46	16.00	16.16	3,619	+0.19(+1.19%)
Mar 31, 2023	16.62	16.62	15.97	15.97	607	-0.44(-2.68%)
Mar 30, 2023	16.61	16.61	16.35	16.41	1,530	-0.74(-4.31%)
Mar 29, 2023	17.10	17.15	17.10	17.15	1,201	+0.73(+4.45%)
Mar 27, 2023				16.42	116	-0.35(-2.12%)
Mar 23, 2023				16.77	50	+0.10(+0.63%)
Mar 21, 2023				16.67	10	+0.07(+0.42%)
Mar 20, 2023	16.44	16.60	16.44	16.60	300	-0.40(-2.35%)
Mar 17, 2023	17.00	17.00	17.00	17.00	858	+0.00(+0.00%)
Mar 16, 2023	17.10	17.10	17.00	17.00	1,802	+0.00(+0.00%)
Mar 15, 2023	17.38	17.45	17.00	17.00	7,730	+0.21(+1.26%)
Mar 14, 2023	16.60	16.79	16.60	16.79	4,310	+0.37(+2.24%)
Mar 13, 2023	16.70	17.12	16.42	16.42	3,106	-0.58(-3.41%)
Mar 10, 2023	16.62	17.00	16.62	17.00	773	+0.00(+0.00%)
Mar 09, 2023	17.00	17.00	17.00	17.00	551	-0.50(-2.86%)
Mar 08, 2023	17.51	17.51	17.50	17.50	1,450	+0.00(+0.00%)
Mar 07, 2023	17.50	17.50	17.50	17.50	1,683	+0.00(+0.00%)
Mar 06, 2023	17.84	17.86	17.50	17.50	1,534	-0.29(-1.63%)

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.

(NY: AHT-PRH )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

(NY: AHT-PRH )

Historical Prices

Sections

Services