HOME - At Home Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20196.036.325.956.026.023,525,900
Jul 18, 20196.206.315.825.955.953,691,300
Jul 17, 20196.646.646.146.186.183,424,000
Jul 16, 20196.436.776.436.636.632,177,000
Jul 15, 20196.786.846.396.436.433,098,000
Jul 12, 20196.606.826.556.756.751,661,000
Jul 11, 20196.956.996.546.576.572,583,200
Jul 10, 20196.826.956.726.956.951,559,200
Jul 09, 20196.997.026.706.786.782,411,900
Jul 08, 20197.077.306.936.986.983,102,500
Jul 05, 20196.997.196.957.137.131,503,300
Jul 03, 20197.007.066.896.966.961,552,600
Jul 02, 20197.037.106.877.017.012,372,400
Jul 01, 20196.807.106.757.087.084,147,600
Jun 28, 20196.696.796.376.666.666,250,300
Jun 27, 20196.616.906.576.746.742,452,300
Jun 26, 20196.656.806.526.616.612,608,900
Jun 25, 20196.786.996.596.616.613,820,300
Jun 24, 20197.497.536.676.806.806,315,700
Jun 21, 20197.467.717.367.407.406,154,300
Jun 20, 20197.707.797.417.487.485,756,600
Jun 19, 20197.867.957.557.687.683,675,500
Jun 18, 20197.768.057.657.897.892,391,000
Jun 17, 20197.687.937.577.797.792,725,300
Jun 14, 20198.138.207.647.697.693,067,600
Jun 13, 20197.888.247.628.218.213,202,800
Jun 12, 20197.797.807.527.787.784,061,000
Jun 11, 20198.038.257.667.737.736,624,900
Jun 10, 20197.568.237.557.997.996,475,400
Jun 07, 20197.857.977.477.617.6117,459,600
Jun 06, 20199.9410.477.447.507.5044,032,100
Jun 05, 201919.2419.2417.4017.5117.513,095,200
Jun 04, 201918.6219.2918.5019.0319.032,433,200
Jun 03, 201919.0119.1717.7418.3018.302,274,000
May 31, 201918.9819.1318.4819.0519.051,548,500
May 30, 201919.2219.7418.7719.4119.411,666,600
May 29, 201919.3419.5418.6119.0119.012,841,600
May 28, 201920.8121.1318.8919.4719.473,135,200
May 24, 201920.1420.9020.0820.7420.741,406,700
May 23, 201920.1320.1719.2719.9919.991,605,200
May 22, 201921.3921.8720.1320.5320.531,891,400
May 21, 201922.4322.6920.7321.5021.504,427,200
May 20, 201922.8623.4722.6022.9022.901,296,800
May 17, 201922.9523.5322.7823.0023.001,626,900
May 16, 201922.5023.7522.3823.2623.262,740,300
May 15, 201920.6123.8420.1222.3022.305,975,000
May 14, 201920.2621.4719.1420.6120.613,039,600
May 13, 201923.0223.0319.3819.8919.893,834,800
May 10, 201923.3424.0622.8723.7023.702,306,900
May 09, 201922.9824.0922.5023.3823.382,522,000
May 08, 201922.5323.3122.1123.1723.171,605,900
May 07, 201922.5823.0521.9622.5822.581,461,300
May 06, 201923.6523.6522.0022.8022.803,309,600
May 03, 201923.8824.6423.5524.3924.391,586,700
May 02, 201924.0624.5523.6924.5024.501,346,500
May 01, 201923.6424.8123.5524.1024.102,613,900
Apr 30, 201922.8723.6622.5623.4923.492,636,700
Apr 29, 201923.0023.4622.8922.9822.98867,200
Apr 26, 201922.9223.3222.4222.9622.96791,700
Apr 25, 201922.9523.6022.4122.9222.921,502,300
Apr 24, 201922.5923.3522.4722.9922.991,813,100
Apr 23, 201921.8622.8121.4222.5022.501,711,400
Apr 22, 201922.8822.8821.7521.9321.932,051,800
Apr 18, 201922.5923.1822.3123.1023.101,750,200
Apr 17, 201922.7322.9322.1322.6822.681,180,700
Apr 16, 201922.1822.7822.1322.7222.721,034,900
Apr 15, 201922.0222.2321.6222.2022.20946,000
Apr 12, 201921.8122.3221.7222.1522.151,785,200
Apr 11, 201921.2321.6221.0621.5721.571,335,900
Apr 10, 201921.0021.2620.7621.2021.201,510,900
Apr 09, 201920.7121.3120.5520.9120.911,909,900
Apr 08, 201920.7621.1020.4020.8620.861,340,400
Apr 05, 201920.6421.3620.4220.8620.862,346,700
Apr 04, 201919.0021.3719.0020.5020.504,683,900
Apr 03, 201918.8319.1118.6818.9918.991,113,600
Apr 02, 201918.5318.9818.4118.6618.661,620,600
Apr 01, 201918.0218.7017.6018.6118.612,940,900
Mar 29, 201917.8218.3817.4617.8617.863,345,900
Mar 28, 201918.6919.1417.6817.8317.834,891,600
Mar 27, 201919.4020.0017.1318.2018.2012,667,900
Mar 26, 201923.1024.0522.5622.8522.851,423,000
Mar 25, 201922.1022.9321.9222.8522.851,181,200
Mar 22, 201922.7423.2322.1522.1722.17842,600
Mar 21, 201922.2022.8421.9522.8122.811,094,500
Mar 20, 201922.3922.6721.7922.2322.231,330,700
Mar 19, 201922.4822.7522.2022.4022.40913,800
Mar 18, 201922.1122.4822.0322.3022.30771,600
Mar 15, 201922.4522.7122.0222.1022.101,097,800
Mar 14, 201922.8622.8622.1022.3422.34683,000
Mar 13, 201922.7123.0122.4322.7422.74770,800
Mar 12, 201923.2323.2522.5122.5822.58874,900
Mar 11, 201922.7023.1722.4823.0923.09663,400
Mar 08, 201921.9222.9421.3922.6622.66963,200
Mar 07, 201922.8523.2022.3122.4322.43588,600
Mar 06, 201922.8323.3422.8322.9422.94555,300
Mar 05, 201923.0523.1622.3522.6922.691,015,500
Mar 04, 201924.7024.8622.8022.9922.991,139,400
Mar 01, 201924.7725.0024.3224.5024.50880,700
Feb 28, 201924.2324.4923.6124.4824.48588,700
Feb 27, 201923.5524.3523.5524.1824.18427,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...