OTC Markets OTCPK - Delayed Quote USD
AMEN Properties, Inc. (AMEN)
At close: October 24 at 4:00 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 |
|---|---|---|---|---|---|---|
| Oct 25, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| Oct 24, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| Oct 23, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| Oct 22, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| Oct 21, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| Oct 18, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| Oct 17, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| Oct 16, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| Oct 15, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| Oct 14, 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 5 |
| Oct 11, 2024 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 52 |
| Oct 10, 2024 | 529.12 | 529.12 | 529.12 | 529.12 | 529.12 | 4 |
| Oct 9, 2024 | 485.00 | 527.70 | 485.00 | 525.00 | 525.00 | 23 |
| Oct 8, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| Oct 7, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 4 |
| Oct 4, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Oct 3, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - |
| Oct 2, 2024 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 10 |
| Oct 1, 2024 | 530.75 | 530.75 | 530.75 | 530.75 | 530.75 | - |
| Sep 30, 2024 | 10.00 Dividend | |||||
| Sep 30, 2024 | 530.75 | 530.75 | 530.75 | 530.75 | 530.75 | - |
| Sep 27, 2024 | 531.50 | 531.50 | 530.75 | 530.75 | 520.75 | 7 |
| Sep 26, 2024 | 529.00 | 529.00 | 529.00 | 529.00 | 519.03 | 7 |
| Sep 25, 2024 | 529.00 | 529.00 | 473.06 | 473.06 | 464.15 | 15 |
| Sep 24, 2024 | 529.00 | 530.00 | 529.00 | 530.00 | 520.01 | 8 |
| Sep 23, 2024 | 520.00 | 530.00 | 520.00 | 530.00 | 520.01 | 35 |
| Sep 20, 2024 | 530.00 | 530.00 | 530.00 | 530.00 | 520.01 | - |
| Sep 19, 2024 | 500.00 | 530.00 | 500.00 | 530.00 | 520.01 | 8 |
| Sep 18, 2024 | 481.00 | 487.59 | 480.00 | 480.00 | 470.96 | 14 |
| Sep 17, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 490.58 | 4 |
| Sep 16, 2024 | 511.00 | 511.00 | 506.00 | 506.00 | 496.47 | 8 |
| Sep 13, 2024 | 521.00 | 521.00 | 521.00 | 521.00 | 511.18 | - |
| Sep 12, 2024 | 530.00 | 530.00 | 521.00 | 521.00 | 511.18 | 5 |
| Sep 11, 2024 | 523.54 | 525.00 | 523.54 | 525.00 | 515.11 | 16 |
| Sep 10, 2024 | 512.00 | 512.00 | 512.00 | 512.00 | 502.35 | 1 |
| Sep 9, 2024 | 512.00 | 512.00 | 512.00 | 512.00 | 502.35 | 2 |
| Sep 6, 2024 | 512.00 | 512.00 | 512.00 | 512.00 | 502.35 | 3 |
| Sep 5, 2024 | 512.00 | 512.00 | 512.00 | 512.00 | 502.35 | - |
| Sep 4, 2024 | 512.00 | 512.00 | 512.00 | 512.00 | 502.35 | - |
| Sep 3, 2024 | 512.00 | 512.00 | 512.00 | 512.00 | 502.35 | 12 |
| Aug 30, 2024 | 512.00 | 512.00 | 512.00 | 512.00 | 502.35 | - |
| Aug 29, 2024 | 512.00 | 512.00 | 512.00 | 512.00 | 502.35 | 4 |
| Aug 28, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 490.58 | - |
| Aug 27, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 490.58 | - |
| Aug 26, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 490.58 | - |
| Aug 23, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 490.58 | - |
| Aug 22, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 490.58 | - |
| Aug 21, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 490.58 | 10 |
| Aug 20, 2024 | 520.00 | 520.00 | 520.00 | 520.00 | 510.20 | - |
| Aug 19, 2024 | 520.00 | 521.08 | 520.00 | 520.00 | 510.20 | 13 |
| Aug 16, 2024 | 499.01 | 499.01 | 499.01 | 499.01 | 489.61 | 2 |
| Aug 15, 2024 | 499.00 | 499.00 | 499.00 | 499.00 | 489.60 | 2 |
| Aug 14, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 488.62 | - |
| Aug 13, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 488.62 | - |
| Aug 12, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 488.62 | - |
| Aug 9, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 488.62 | 1 |
| Aug 8, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 488.62 | 1 |
| Aug 7, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 488.62 | - |
| Aug 6, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 488.62 | 10 |
| Aug 5, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 488.62 | - |
| Aug 2, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 488.62 | - |
| Aug 1, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 488.62 | 1 |
| Jul 31, 2024 | 497.00 | 497.00 | 497.00 | 497.00 | 487.64 | - |
| Jul 30, 2024 | 497.00 | 497.00 | 497.00 | 497.00 | 487.64 | - |
| Jul 29, 2024 | 497.00 | 497.00 | 497.00 | 497.00 | 487.64 | 1 |
| Jul 26, 2024 | 501.00 | 501.00 | 501.00 | 501.00 | 491.56 | - |
| Jul 25, 2024 | 501.00 | 501.00 | 501.00 | 501.00 | 491.56 | 1 |
| Jul 24, 2024 | 517.65 | 517.65 | 517.65 | 517.65 | 507.90 | 5 |
| Jul 23, 2024 | 518.00 | 518.00 | 518.00 | 518.00 | 508.24 | - |
| Jul 22, 2024 | 523.24 | 523.24 | 518.00 | 518.00 | 508.24 | 11 |
| Jul 19, 2024 | 501.00 | 501.00 | 501.00 | 501.00 | 491.56 | 1 |
| Jul 18, 2024 | 532.00 | 532.00 | 501.00 | 501.00 | 491.56 | 7 |
| Jul 17, 2024 | 532.00 | 532.00 | 532.00 | 532.00 | 521.98 | 20 |
| Jul 16, 2024 | 517.00 | 517.00 | 517.00 | 517.00 | 507.26 | 2 |
| Jul 15, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 490.58 | - |
| Jul 12, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 490.58 | 1 |
| Jul 11, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 490.58 | - |
| Jul 10, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 490.58 | - |
| Jul 9, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 490.58 | 2 |
| Jul 8, 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 466.05 | - |
| Jul 5, 2024 | 510.00 | 517.84 | 475.00 | 475.00 | 466.05 | 27 |
| Jul 3, 2024 | 466.77 | 490.00 | 466.77 | 472.00 | 463.11 | 82 |
| Jul 2, 2024 | 456.00 | 469.99 | 441.01 | 469.99 | 461.13 | 84 |
| Jul 1, 2024 | 480.00 | 480.00 | 455.00 | 469.99 | 461.13 | 9 |
| Jun 28, 2024 | 480.54 | 480.54 | 470.54 | 470.54 | 461.67 | 7 |
| Jun 27, 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 475.86 | - |
| Jun 26, 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 475.86 | - |
| Jun 25, 2024 | 489.00 | 489.00 | 485.00 | 485.00 | 475.86 | 6 |
| Jun 24, 2024 | 10.00 Dividend | |||||
| Jun 24, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 480.77 | 1 |
| Jun 21, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 475.86 | - |
| Jun 20, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 475.86 | - |
| Jun 18, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 475.86 | - |
| Jun 17, 2024 | 535.99 | 535.99 | 495.00 | 495.00 | 475.86 | 6 |
| Jun 14, 2024 | 535.95 | 535.95 | 535.95 | 535.95 | 515.23 | - |
| Jun 13, 2024 | 525.00 | 535.95 | 525.00 | 535.95 | 515.23 | 9 |
| Jun 12, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 475.86 | - |
| Jun 11, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 475.86 | - |
| Jun 10, 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 475.86 | 10 |
| Jun 7, 2024 | 519.00 | 536.00 | 491.00 | 491.00 | 472.02 | 13 |
| Jun 6, 2024 | 491.73 | 491.73 | 491.73 | 491.73 | 472.72 | - |
| Jun 5, 2024 | 491.73 | 491.73 | 491.73 | 491.73 | 472.72 | - |
| Jun 4, 2024 | 491.73 | 491.73 | 491.73 | 491.73 | 472.72 | - |
| Jun 3, 2024 | 491.73 | 491.73 | 491.73 | 491.73 | 472.72 | 7 |
| May 31, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 490.28 | 1 |
| May 30, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 490.28 | - |
| May 29, 2024 | 490.50 | 520.00 | 490.50 | 510.00 | 490.28 | 7 |
| May 28, 2024 | 490.25 | 490.25 | 490.25 | 490.25 | 471.30 | 1 |
| May 24, 2024 | 490.25 | 490.25 | 490.25 | 490.25 | 471.30 | - |
| May 23, 2024 | 490.25 | 490.25 | 490.25 | 490.25 | 471.30 | - |
| May 22, 2024 | 486.00 | 490.25 | 486.00 | 490.25 | 471.30 | 9 |
| May 21, 2024 | 487.99 | 487.99 | 487.99 | 487.99 | 469.12 | - |
| May 20, 2024 | 487.99 | 487.99 | 487.99 | 487.99 | 469.12 | 2 |
| May 17, 2024 | 487.00 | 487.99 | 455.05 | 487.99 | 469.12 | 14 |
| May 16, 2024 | 525.00 | 525.00 | 463.00 | 486.00 | 467.21 | 38 |
| May 15, 2024 | 525.00 | 540.00 | 525.00 | 540.00 | 519.12 | 6 |
| May 14, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 471.06 | - |
| May 13, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 471.06 | - |
| May 10, 2024 | 494.20 | 494.20 | 490.00 | 490.00 | 471.06 | 2 |
| May 9, 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 459.52 | 3 |
| May 8, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 439.33 | - |
| May 7, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 439.33 | - |
| May 6, 2024 | 457.00 | 457.00 | 457.00 | 457.00 | 439.33 | 1 |
| May 3, 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 437.41 | - |
| May 2, 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 437.41 | - |
| May 1, 2024 | 460.00 | 460.00 | 455.00 | 455.00 | 437.41 | 10 |
| Apr 30, 2024 | 450.05 | 450.05 | 450.05 | 450.05 | 432.65 | - |
| Apr 29, 2024 | 450.05 | 450.05 | 450.05 | 450.05 | 432.65 | 1 |
| Apr 26, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 480.67 | - |
| Apr 25, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 480.67 | 20 |
| Apr 24, 2024 | 470.00 | 500.00 | 470.00 | 475.00 | 456.64 | 68 |
| Apr 23, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 442.22 | 1 |
| Apr 22, 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 437.41 | 1 |
| Apr 19, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 442.22 | - |
| Apr 18, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 442.22 | - |
| Apr 17, 2024 | 474.99 | 474.99 | 460.00 | 460.00 | 442.22 | 17 |
| Apr 16, 2024 | 450.04 | 450.04 | 450.04 | 450.04 | 432.64 | - |
| Apr 15, 2024 | 450.04 | 450.04 | 450.04 | 450.04 | 432.64 | 1 |
| Apr 12, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 432.60 | - |
| Apr 11, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 432.60 | - |
| Apr 10, 2024 | 475.00 | 475.00 | 450.00 | 450.00 | 432.60 | 57 |
| Apr 9, 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 437.41 | - |
| Apr 8, 2024 | 455.00 | 455.00 | 455.00 | 455.00 | 437.41 | 1 |
| Apr 5, 2024 | 455.00 | 460.40 | 452.00 | 454.25 | 436.69 | 42 |
| Apr 4, 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 436.45 | - |
| Apr 3, 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 436.45 | - |
| Apr 2, 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 436.45 | - |
| Apr 1, 2024 | 500.00 | 500.00 | 454.00 | 454.00 | 436.45 | 8 |
| Mar 28, 2024 | 452.00 | 470.00 | 452.00 | 470.00 | 451.83 | 7 |
| Mar 27, 2024 | 3.85 Dividend | |||||
| Mar 27, 2024 | 525.00 | 528.48 | 525.00 | 525.00 | 504.70 | 19 |
| Mar 26, 2024 | 455.00 | 525.00 | 455.00 | 525.00 | 501.00 | 67 |
| Mar 25, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 438.97 | - |
| Mar 22, 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 438.97 | - |
| Mar 21, 2024 | 500.00 | 500.00 | 450.00 | 460.00 | 438.97 | 84 |
| Mar 20, 2024 | 510.00 | 510.00 | 500.00 | 500.00 | 477.14 | 5 |
| Mar 19, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 467.60 | - |
| Mar 18, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 467.60 | - |
| Mar 15, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 467.60 | - |
| Mar 14, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 467.60 | - |
| Mar 13, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 467.60 | - |
| Mar 12, 2024 | 490.00 | 490.00 | 490.00 | 490.00 | 467.60 | - |
| Mar 11, 2024 | 558.53 | 558.53 | 490.00 | 490.00 | 467.60 | 8 |
| Mar 8, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 486.69 | - |
| Mar 7, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 486.69 | 40 |
| Mar 6, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 477.14 | - |
| Mar 5, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 477.14 | - |
| Mar 4, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 477.14 | - |
| Mar 1, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 477.14 | - |
| Feb 29, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 477.14 | 1 |
| Feb 28, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 486.69 | - |
| Feb 27, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 486.69 | - |
| Feb 26, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 486.69 | - |
| Feb 23, 2024 | 500.00 | 510.00 | 500.00 | 510.00 | 486.69 | 9 |
| Feb 22, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 486.69 | 4 |
| Feb 21, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 477.14 | 1 |
| Feb 20, 2024 | 510.00 | 547.00 | 430.00 | 460.00 | 438.97 | 217 |
| Feb 16, 2024 | 490.00 | 499.50 | 490.00 | 499.50 | 476.67 | 4 |
| Feb 15, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 491.46 | - |
| Feb 14, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 491.46 | - |
| Feb 13, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 491.46 | - |
| Feb 12, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 491.46 | - |
| Feb 9, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 491.46 | - |
| Feb 8, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 491.46 | - |
| Feb 7, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 491.46 | - |
| Feb 6, 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 491.46 | 2 |
| Feb 5, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 446.61 | - |
| Feb 2, 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 446.61 | 2 |
| Feb 1, 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 443.74 | - |
| Jan 31, 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 443.74 | - |
| Jan 30, 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 443.74 | - |
| Jan 29, 2024 | 465.00 | 465.00 | 465.00 | 465.00 | 443.74 | 1 |
| Jan 26, 2024 | 493.05 | 515.49 | 493.05 | 500.00 | 477.14 | 12 |
| Jan 25, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 477.14 | - |
| Jan 24, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 477.14 | - |
| Jan 23, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 477.14 | 2 |
| Jan 22, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 477.14 | 1 |
| Jan 19, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 477.14 | 1 |
| Jan 18, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 477.14 | - |
| Jan 17, 2024 | 473.75 | 500.00 | 473.75 | 500.00 | 477.14 | 32 |
| Jan 16, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 410.34 | - |
| Jan 12, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 410.34 | - |
| Jan 11, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 410.34 | - |
| Jan 10, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 410.34 | - |
| Jan 9, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 410.34 | - |
| Jan 8, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 410.34 | - |
| Jan 5, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 410.34 | - |
| Jan 4, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 410.34 | - |
| Jan 3, 2024 | 430.00 | 430.00 | 430.00 | 430.00 | 410.34 | 19 |
| Jan 2, 2024 | 401.00 | 401.00 | 401.00 | 401.00 | 382.67 | - |
| Dec 29, 2023 | 401.00 | 401.00 | 401.00 | 401.00 | 382.67 | - |
| Dec 28, 2023 | 401.00 | 401.00 | 401.00 | 401.00 | 382.67 | 1 |
| Dec 27, 2023 | 400.00 | 504.65 | 400.00 | 400.00 | 381.71 | 62 |
| Dec 26, 2023 | 10.00 Dividend | |||||
| Dec 26, 2023 | 485.00 | 500.00 | 485.00 | 500.00 | 477.14 | 12 |
| Dec 22, 2023 | 483.10 | 483.10 | 475.00 | 475.00 | 443.74 | 2 |
| Dec 21, 2023 | 470.00 | 470.00 | 470.00 | 470.00 | 439.07 | - |
| Dec 20, 2023 | 494.00 | 500.00 | 400.00 | 470.00 | 439.07 | 47 |
| Dec 19, 2023 | 400.00 | 450.00 | 385.00 | 450.00 | 420.39 | 170 |
| Dec 18, 2023 | 388.95 | 400.00 | 386.00 | 400.00 | 373.68 | 20 |
| Dec 15, 2023 | 395.00 | 400.00 | 395.00 | 395.00 | 369.01 | 32 |
| Dec 14, 2023 | 395.00 | 395.00 | 395.00 | 395.00 | 369.01 | 3 |
| Dec 13, 2023 | 383.00 | 383.00 | 383.00 | 383.00 | 357.80 | 2 |
| Dec 12, 2023 | 400.00 | 400.00 | 400.00 | 400.00 | 373.68 | - |
| Dec 11, 2023 | 425.00 | 425.00 | 400.00 | 400.00 | 373.68 | 8 |
| Dec 8, 2023 | 382.00 | 382.00 | 382.00 | 382.00 | 356.86 | - |
| Dec 7, 2023 | 382.00 | 382.00 | 382.00 | 382.00 | 356.86 | - |
| Dec 6, 2023 | 382.00 | 382.00 | 382.00 | 382.00 | 356.86 | - |
| Dec 5, 2023 | 410.25 | 410.25 | 382.00 | 382.00 | 356.86 | 52 |
| Dec 4, 2023 | 380.00 | 380.00 | 380.00 | 380.00 | 354.99 | 3 |
| Dec 1, 2023 | 440.00 | 440.00 | 366.00 | 400.00 | 373.68 | 301 |
| Nov 30, 2023 | 440.00 | 440.00 | 440.00 | 440.00 | 411.05 | - |
| Nov 29, 2023 | 440.00 | 442.00 | 440.00 | 440.00 | 411.05 | 3 |
| Nov 28, 2023 | 450.00 | 450.00 | 450.00 | 450.00 | 420.39 | 2 |
| Nov 27, 2023 | 430.00 | 430.00 | 430.00 | 430.00 | 401.70 | - |
| Nov 24, 2023 | 445.00 | 445.00 | 430.00 | 430.00 | 401.70 | 12 |
| Nov 22, 2023 | 435.00 | 435.00 | 435.00 | 435.00 | 406.38 | - |
| Nov 21, 2023 | 435.00 | 435.00 | 435.00 | 435.00 | 406.38 | 7 |
| Nov 20, 2023 | 405.00 | 405.00 | 405.00 | 405.00 | 378.35 | - |
| Nov 17, 2023 | 426.00 | 441.11 | 377.01 | 405.00 | 378.35 | 84 |
| Nov 16, 2023 | 431.00 | 431.00 | 431.00 | 431.00 | 402.64 | 1 |
| Nov 15, 2023 | 475.15 | 475.15 | 430.00 | 430.00 | 401.70 | 4 |
| Nov 14, 2023 | 425.00 | 425.00 | 425.00 | 425.00 | 397.03 | - |
| Nov 13, 2023 | 425.00 | 425.00 | 425.00 | 425.00 | 397.03 | - |
| Nov 10, 2023 | 425.00 | 425.00 | 425.00 | 425.00 | 397.03 | - |
| Nov 9, 2023 | 425.00 | 425.00 | 425.00 | 425.00 | 397.03 | - |
| Nov 8, 2023 | 440.00 | 515.00 | 421.00 | 425.00 | 397.03 | 132 |
| Nov 7, 2023 | 420.00 | 420.00 | 420.00 | 420.00 | 392.36 | 6 |
| Nov 6, 2023 | 423.00 | 423.00 | 420.00 | 420.00 | 392.36 | 22 |
| Nov 3, 2023 | 405.00 | 405.00 | 405.00 | 405.00 | 378.35 | - |
| Nov 2, 2023 | 471.00 | 471.00 | 405.00 | 405.00 | 378.35 | 11 |
| Nov 1, 2023 | 419.00 | 420.00 | 418.00 | 420.00 | 392.36 | 12 |
| Oct 31, 2023 | 468.00 | 477.00 | 405.00 | 415.00 | 387.69 | 41 |
| Oct 30, 2023 | 490.00 | 490.00 | 395.00 | 395.00 | 369.01 | 91 |
| Oct 27, 2023 | 475.00 | 475.00 | 475.00 | 475.00 | 443.74 | - |
| Oct 26, 2023 | 475.00 | 475.00 | 475.00 | 475.00 | 443.74 | - |
Related Tickers
PHX PHX Minerals Inc.
3.6900
+0.27%
BKV BKV Corporation
18.05
-0.77%
CNX CNX Resources Corporation
36.57
-1.69%
EQT EQT Corporation
37.48
+1.41%
TPL Texas Pacific Land Corporation
1,098.01
+0.74%
CTRA Coterra Energy Inc.
23.85
-0.58%
FANG Diamondback Energy, Inc.
184.38
+1.92%
OXY Occidental Petroleum Corporation
51.58
+0.45%