HOME - At Home Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20199.219.408.979.099.093,543,200
Sep 19, 20199.209.419.059.199.192,468,500
Sep 18, 20199.189.218.809.179.173,733,200
Sep 17, 20199.219.308.759.309.303,387,100
Sep 16, 20199.119.499.089.199.193,840,000
Sep 13, 20198.949.278.679.219.213,764,700
Sep 12, 20199.379.388.528.958.954,504,100
Sep 11, 20198.699.168.279.019.016,764,700
Sep 10, 20197.968.617.768.568.565,595,900
Sep 09, 20197.308.207.307.967.967,308,700
Sep 06, 20196.587.376.527.247.245,724,800
Sep 05, 20195.726.675.616.526.528,114,600
Sep 04, 20196.766.956.646.916.914,604,400
Sep 03, 20196.626.826.396.706.703,763,600
Aug 30, 20196.746.856.476.746.742,283,900
Aug 29, 20196.597.026.396.706.705,413,200
Aug 28, 20196.076.475.956.456.453,085,700
Aug 27, 20196.126.225.826.046.045,702,500
Aug 26, 20196.196.265.896.076.072,694,700
Aug 23, 20196.416.455.906.066.064,486,300
Aug 22, 20195.866.595.866.576.577,019,800
Aug 21, 20195.476.025.465.825.822,853,400
Aug 20, 20195.355.655.335.385.383,966,500
Aug 19, 20195.275.605.205.425.423,211,000
Aug 16, 20194.725.264.705.155.154,131,200
Aug 15, 20194.955.054.614.664.662,124,300
Aug 14, 20194.734.984.584.924.922,933,100
Aug 13, 20194.785.194.634.864.862,293,200
Aug 12, 20194.754.864.624.794.791,658,300
Aug 09, 20195.055.104.744.784.781,472,300
Aug 08, 20194.995.074.884.994.992,211,200
Aug 07, 20195.165.204.764.934.932,910,200
Aug 06, 20195.315.535.135.275.271,911,900
Aug 05, 20195.325.335.015.275.272,990,100
Aug 02, 20195.555.685.375.515.513,132,600
Aug 01, 20196.006.045.495.575.573,762,700
Jul 31, 20196.046.235.955.995.992,056,200
Jul 30, 20196.066.135.886.056.051,992,600
Jul 29, 20196.116.195.856.076.072,082,200
Jul 26, 20196.056.185.856.116.112,932,900
Jul 25, 20196.206.305.986.046.043,932,300
Jul 24, 20195.376.555.376.156.1511,020,500
Jul 23, 20195.755.755.165.355.355,004,900
Jul 22, 20196.076.195.675.745.744,051,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...