At Home Group Inc. Common Stockのデータ

At Home Group Inc. Common Stockの基本情報

名前 At Home Group Inc. Common Stock
ティッカー HOME
国 United States
上場年 2016.0
セクター Consumer Services

At Home Group Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.67 24.57 25.23 25.28 1480700.0 25.28
2021-02-12 25.32 24.0 24.0 24.74 1198800.0 24.74
2021-02-11 26.14 23.81 24.7 24.37 1949400.0 24.37
2021-02-10 24.63 23.28 24.2 24.34 1212300.0 24.34
2021-02-09 24.7 23.82 24.22 24.33 1237100.0 24.33
2021-02-08 25.8 24.05 25.01 24.62 1198600.0 24.62
2021-02-05 25.14 23.83 24.09 24.49 1238700.0 24.49
2021-02-04 24.27 22.82 23.5 23.75 1622500.0 23.75
2021-02-03 23.99 22.76 23.28 23.41 1465000.0 23.41
2021-02-02 24.57 22.85 24.29 22.97 1431200.0 22.97
2021-02-01 24.79 23.11 24.53 24.02 1345100.0 24.02
2021-01-29 25.88 23.79 24.63 24.37 1582400.0 24.37
2021-01-28 26.29 23.38 25.35 24.52 2991800.0 24.52
2021-01-27 26.67 24.6 24.77 25.31 2993900.0 25.31
2021-01-26 26.17 24.37 25.3 25.9 1599700.0 25.9
2021-01-25 28.44 24.56 24.93 25.07 4217600.0 25.07
2021-01-22 25.51 24.1 24.22 24.93 2516100.0 24.93
2021-01-21 25.01 22.48 22.55 24.75 4593000.0 24.75
2021-01-20 22.85 22.26 22.4 22.46 1357600.0 22.46
2021-01-19 23.26 21.54 23.1 22.16 1639100.0 22.16
2021-01-15 23.55 22.52 22.88 22.73 2641300.0 22.73
2021-01-14 23.89 22.0 22.02 23.42 3534700.0 23.42
2021-01-13 22.51 21.38 21.83 21.63 2508000.0 21.63
2021-01-12 21.98 20.53 20.6 21.7 3194200.0 21.7
2021-01-11 20.8 18.83 19.0 20.46 2861400.0 20.46
2021-01-08 20.47 18.7 19.77 19.18 3688200.0 19.18
2021-01-07 18.63 17.31 18.16 17.98 2791100.0 17.98
2021-01-06 18.12 16.34 16.34 17.4 3459500.0 17.4
2021-01-05 16.78 15.47 15.57 16.59 2651600.0 16.59
2021-01-04 15.94 15.23 15.58 15.77 2078800.0 15.77
2020-12-31 15.55 15.1 15.3 15.46 1425000.0 15.46
2020-12-30 15.47 15.02 15.16 15.31 1498400.0 15.31
2020-12-29 15.55 14.84 15.5 15.15 2097100.0 15.15
2020-12-28 16.28 15.37 16.1 15.43 1892700.0 15.43
2020-12-24 16.17 15.51 15.95 16.06 854000.0 16.06
2020-12-23 16.43 15.68 16.02 15.85 1356600.0 15.85
2020-12-22 16.23 15.21 15.61 16.11 2445000.0 16.11
2020-12-21 16.1 15.36 15.57 15.65 2991100.0 15.65
2020-12-18 17.02 15.73 16.65 15.84 3739100.0 15.84
2020-12-17 16.78 15.75 16.13 16.47 3923000.0 16.47
2020-12-16 16.6 15.95 16.31 15.98 1816400.0 15.98
2020-12-15 16.42 15.11 15.5 16.26 3333000.0 16.26
2020-12-14 15.7 14.97 15.5 15.21 1906900.0 15.21
2020-12-11 16.07 15.19 15.74 15.26 2183400.0 15.26
2020-12-10 16.05 15.41 15.94 15.73 3661200.0 15.73
2020-12-09 16.77 15.86 16.3 16.23 2489300.0 16.23
2020-12-08 17.22 16.05 16.32 16.22 2776300.0 16.22
2020-12-07 16.9 16.2 16.88 16.44 1911900.0 16.44
2020-12-04 17.48 16.49 17.29 16.73 2815900.0 16.73
2020-12-03 18.9 17.18 18.86 17.28 4238600.0 17.28
2020-12-02 19.07 16.85 17.5 18.59 3664800.0 18.59
2020-12-01 19.06 17.19 19.0 18.41 3483600.0 18.41
2020-11-30 19.65 17.77 19.65 18.94 3670700.0 18.94
2020-11-27 19.57 18.82 19.04 19.14 1543200.0 19.14
2020-11-25 19.28 18.09 18.1 18.85 2386800.0 18.85
2020-11-24 18.03 16.85 17.25 17.99 3090500.0 17.99
2020-11-23 17.41 16.63 16.81 16.88 2615900.0 16.88
2020-11-20 17.77 16.38 16.48 16.74 2614500.0 16.74
2020-11-19 16.53 15.66 15.7 16.26 2318300.0 16.26
2020-11-18 16.16 15.17 15.25 15.61 2796400.0 15.61
2020-11-17 15.39 14.09 14.32 15.09 2578400.0 15.09
2020-11-16 14.54 13.75 14.15 14.21 1800900.0 14.21
2020-11-13 14.7 13.95 14.19 14.09 1593200.0 14.09
2020-11-12 15.09 13.94 14.45 13.99 1998600.0 13.99
2020-11-11 14.66 13.06 13.59 14.63 3570700.0 14.63
2020-11-10 13.7 13.0 13.67 13.33 2963400.0 13.33
2020-11-09 17.37 13.49 16.91 13.52 9157100.0 13.52
2020-11-06 17.13 15.5 17.0 16.66 5177100.0 16.66
2020-11-05 18.65 17.26 17.3 17.93 2329600.0 17.93
2020-11-04 17.41 16.68 16.85 16.98 988300.0 16.98
2020-11-03 16.98 16.39 16.78 16.73 1048500.0 16.73
2020-11-02 16.78 15.81 16.5 16.56 1886600.0 16.56
2020-10-30 16.43 15.56 16.19 16.29 2993700.0 16.29
2020-10-29 18.98 16.39 18.91 16.56 6673800.0 16.56
2020-10-28 21.36 20.09 20.26 21.32 2031500.0 21.32
2020-10-27 22.39 21.3 22.04 21.58 1785200.0 21.58
2020-10-26 22.93 20.96 22.14 21.85 2767000.0 21.85
2020-10-23 22.84 21.51 22.14 22.72 2603700.0 22.72
2020-10-22 22.39 20.78 20.81 22.04 2091700.0 22.04
2020-10-21 21.64 20.08 21.19 20.74 1942600.0 20.74
2020-10-20 21.68 21.01 21.28 21.18 1024700.0 21.18
2020-10-19 22.24 20.87 21.88 21.12 1488900.0 21.12
2020-10-16 22.73 21.33 22.02 21.77 1901700.0 21.77
2020-10-15 22.01 19.7 19.77 22.0 1712800.0 22.0
2020-10-14 21.17 20.37 21.01 20.86 2090700.0 20.86
2020-10-13 21.03 19.25 19.61 20.81 2329100.0 20.81
2020-10-12 20.25 19.5 19.68 19.9 1626600.0 19.9
2020-10-09 19.52 18.76 19.29 19.22 2170600.0 19.22
2020-10-08 19.67 18.77 19.35 19.22 2876300.0 19.22
2020-10-07 19.38 18.18 18.34 19.22 2708500.0 19.22
2020-10-06 18.59 17.61 18.07 17.84 3613800.0 17.84
2020-10-05 18.07 16.15 16.15 18.06 4367400.0 18.06
2020-10-02 15.91 14.4 14.49 15.75 2766800.0 15.75
2020-10-01 15.75 14.89 15.11 15.2 3856100.0 15.2
2020-09-30 15.72 14.76 15.1 14.86 4433000.0 14.86
2020-09-29 15.62 14.66 14.75 14.84 2300200.0 14.84
2020-09-28 15.15 14.21 14.55 14.23 1971000.0 14.23
2020-09-25 14.3 13.64 14.3 14.14 1804400.0 14.14
2020-09-24 14.59 13.82 14.16 13.94 1954300.0 13.94
2020-09-23 15.86 14.25 15.55 14.26 2167800.0 14.26
2020-09-22 15.54 14.77 14.84 15.15 1573400.0 15.15
2020-09-21 14.68 13.95 14.29 14.65 2159200.0 14.65
2020-09-18 15.35 14.58 15.14 14.86 2006000.0 14.86
2020-09-17 15.34 14.51 14.75 15.18 2356600.0 15.18
2020-09-16 16.0 14.99 15.97 15.03 2012500.0 15.03
2020-09-15 16.48 15.47 16.33 15.8 1943800.0 15.8
2020-09-14 16.52 15.88 16.0 16.15 1857000.0 16.15
2020-09-11 16.5 15.61 16.35 15.79 1666800.0 15.79
2020-09-10 17.59 15.8 15.81 16.21 4896100.0 16.21
2020-09-09 15.7 14.84 15.3 15.6 2235800.0 15.6
2020-09-08 15.87 14.77 14.82 14.93 3759200.0 14.93
2020-09-04 15.73 13.87 15.27 15.0 4433200.0 15.0
2020-09-03 17.35 15.11 17.09 15.41 6653500.0 15.41
2020-09-02 18.85 16.48 18.27 17.26 17552300.0 17.26
2020-09-01 23.92 19.67 20.0 23.33 18963400.0 23.33
2020-08-31 19.53 18.65 19.15 19.11 2644100.0 19.11
2020-08-28 19.27 17.72 17.92 18.68 3552400.0 18.68
2020-08-27 19.14 17.26 18.88 17.51 3761900.0 17.51
2020-08-26 19.23 18.34 18.62 18.84 1866700.0 18.84
2020-08-25 18.88 18.02 18.8 18.62 2126400.0 18.62
2020-08-24 19.79 18.43 19.7 18.91 2463400.0 18.91
2020-08-21 19.58 18.75 19.4 19.32 2409600.0 19.32
2020-08-20 19.36 17.86 18.4 19.24 4070900.0 19.24
2020-08-19 19.55 16.85 16.85 18.66 8800700.0 18.66
2020-08-18 17.28 16.53 16.94 16.79 1866300.0 16.79
2020-08-17 17.23 16.73 17.15 17.01 2087800.0 17.01
2020-08-14 17.02 15.94 16.51 16.85 1677600.0 16.85
2020-08-13 17.18 15.61 15.9 16.51 2460300.0 16.51
2020-08-12 16.0 15.08 15.83 15.92 2011900.0 15.92
2020-08-11 16.35 15.28 16.27 15.57 3085700.0 15.57
2020-08-10 16.34 15.31 15.6 16.07 2366100.0 16.07
2020-08-07 15.88 14.65 14.66 15.54 3390700.0 15.54
2020-08-06 15.38 14.38 14.47 14.75 3176400.0 14.75
2020-08-05 14.72 13.41 13.91 14.66 4587700.0 14.66
2020-08-04 14.32 12.49 12.51 13.67 7104900.0 13.67
2020-08-03 12.77 12.24 12.6 12.41 3308700.0 12.41
2020-07-31 12.89 11.96 12.66 12.42 5641800.0 12.42
2020-07-30 13.54 11.68 13.01 12.6 23152200.0 12.6
2020-07-29 9.67 8.86 8.86 9.44 5647100.0 9.44
2020-07-28 9.17 8.41 8.48 8.85 1551400.0 8.85
2020-07-27 8.83 8.36 8.81 8.63 1726200.0 8.63
2020-07-24 9.34 8.11 8.17 8.64 3350300.0 8.64
2020-07-23 8.91 7.81 8.61 8.27 4252400.0 8.27
2020-07-22 9.15 6.91 6.91 8.75 18091900.0 8.75
2020-07-21 6.99 6.52 6.52 6.87 1680500.0 6.87
2020-07-20 6.57 6.35 6.5 6.48 872100.0 6.48
2020-07-17 6.83 6.39 6.42 6.53 1735100.0 6.53
2020-07-16 6.43 6.0 6.14 6.35 1035200.0 6.35
2020-07-15 6.42 5.95 6.09 6.25 2088300.0 6.25
2020-07-14 5.8 5.47 5.54 5.77 1977900.0 5.77
2020-07-13 6.09 5.59 6.04 5.61 1529700.0 5.61
2020-07-10 6.12 5.8 5.83 5.96 1359800.0 5.96
2020-07-09 6.28 5.72 6.18 5.8 1494200.0 5.8
2020-07-08 6.28 5.95 6.0 6.27 998600.0 6.27
2020-07-07 6.44 5.84 6.37 5.97 2753900.0 5.97
2020-07-06 6.91 6.42 6.85 6.5 1666900.0 6.5
2020-07-02 6.81 6.37 6.67 6.64 1601400.0 6.64
2020-07-01 6.8 6.35 6.5 6.39 1932500.0 6.39
2020-06-30 7.05 6.48 6.95 6.49 2528800.0 6.49
2020-06-29 7.28 6.71 7.11 6.94 4512500.0 6.94
2020-06-26 7.36 6.88 7.05 7.04 3210900.0 7.04
2020-06-25 7.49 6.85 7.2 7.11 2592700.0 7.11
2020-06-24 7.99 6.94 7.89 7.4 2607200.0 7.4
2020-06-23 8.42 7.72 7.79 8.1 4639700.0 8.1
2020-06-22 7.71 6.85 6.97 7.58 3311200.0 7.58
2020-06-19 7.79 6.64 7.33 6.9 7807900.0 6.9
2020-06-18 7.94 7.24 7.37 7.77 6137400.0 7.77
2020-06-17 7.64 7.24 7.45 7.42 3433500.0 7.42
2020-06-16 7.7 6.64 6.96 7.56 5616000.0 7.56
2020-06-15 6.86 6.0 6.11 6.66 4607100.0 6.66
2020-06-12 6.74 6.08 6.49 6.61 2719600.0 6.61
2020-06-11 6.36 5.56 5.9 5.93 3966600.0 5.93
2020-06-10 7.12 6.25 7.12 6.56 4015400.0 6.56
2020-06-09 7.54 6.72 7.36 6.93 3369600.0 6.93
2020-06-08 8.0 7.16 7.27 7.8 6040600.0 7.8
2020-06-05 7.02 6.48 6.68 6.88 5468200.0 6.88
2020-06-04 6.62 6.0 6.09 6.2 4398500.0 6.2
2020-06-03 6.33 5.05 5.18 6.18 7914700.0 6.18
2020-06-02 5.22 4.9 4.97 5.05 3127800.0 5.05
2020-06-01 5.13 4.57 4.74 4.82 3962000.0 4.82
2020-05-29 4.9 4.37 4.63 4.74 2743900.0 4.74
2020-05-28 5.24 4.55 5.21 4.65 2989600.0 4.65
2020-05-27 5.46 4.59 5.44 5.2 5940000.0 5.2
2020-05-26 5.18 4.61 4.7 5.1 5183800.0 5.1
2020-05-22 4.64 4.03 4.48 4.33 5059800.0 4.33
2020-05-21 4.51 4.04 4.08 4.48 5865700.0 4.48
2020-05-20 4.61 3.8 3.8 4.15 9566900.0 4.15
2020-05-19 3.74 3.36 3.51 3.68 5115000.0 3.68
2020-05-18 3.57 3.07 3.07 3.53 6992900.0 3.53
2020-05-15 2.87 2.55 2.61 2.86 3173500.0 2.86
2020-05-14 2.75 2.32 2.57 2.71 4692600.0 2.71
2020-05-13 2.8 2.52 2.75 2.57 4241200.0 2.57
2020-05-12 3.12 2.41 2.45 2.8 8236600.0 2.8
2020-05-11 2.59 2.28 2.47 2.42 1709600.0 2.42
2020-05-08 2.52 2.35 2.38 2.45 1777800.0 2.45
2020-05-07 2.41 2.25 2.28 2.34 1172300.0 2.34
2020-05-06 2.38 2.17 2.36 2.21 1530000.0 2.21
2020-05-05 2.62 2.31 2.46 2.34 1717200.0 2.34
2020-05-04 2.45 2.19 2.44 2.36 1250200.0 2.36
2020-05-01 2.6 2.25 2.41 2.44 2842000.0 2.44
2020-04-30 2.86 2.35 2.85 2.35 3841000.0 2.35
2020-04-29 3.01 2.34 2.45 2.93 4858300.0 2.93
2020-04-28 2.5 2.19 2.3 2.23 2874900.0 2.23
2020-04-27 2.24 1.81 1.81 2.16 3443700.0 2.16
2020-04-24 1.84 1.73 1.8 1.79 1351100.0 1.79
2020-04-23 1.99 1.73 1.91 1.78 2410000.0 1.78
2020-04-22 2.05 1.91 1.98 1.92 1532400.0 1.92
2020-04-21 1.94 1.81 1.84 1.93 1074200.0 1.93
2020-04-20 1.99 1.75 1.9 1.9 1512200.0 1.9
2020-04-17 2.03 1.88 1.94 1.96 1929400.0 1.96
2020-04-16 1.98 1.68 1.91 1.76 2801300.0 1.76
2020-04-15 2.11 1.92 2.05 1.93 2607000.0 1.93
2020-04-14 2.2 2.02 2.05 2.14 3465600.0 2.14
2020-04-13 2.1 1.8 2.04 1.94 1672400.0 1.94
2020-04-09 2.4 1.87 2.04 2.01 3715000.0 2.01
2020-04-08 2.05 1.55 1.56 1.95 3948600.0 1.95
2020-04-07 1.9 1.48 1.85 1.55 4623300.0 1.55
2020-04-06 1.81 1.53 1.54 1.68 2638900.0 1.68
2020-04-03 1.5 1.3 1.5 1.42 1903000.0 1.42
2020-04-02 1.7 1.45 1.67 1.46 2079200.0 1.46
2020-04-01 1.92 1.63 1.89 1.66 2752500.0 1.66
2020-03-31 2.02 1.82 1.97 2.02 2633400.0 2.02
2020-03-30 2.34 1.88 2.34 1.95 2697100.0 1.95
2020-03-27 2.25 1.95 2.11 2.22 2109300.0 2.22
2020-03-26 2.63 2.12 2.25 2.18 3354100.0 2.18
2020-03-25 2.75 2.0 2.25 2.19 6574800.0 2.19
2020-03-24 3.09 2.35 2.5 2.79 4322200.0 2.79
2020-03-23 2.31 1.91 2.08 2.28 2640800.0 2.28
2020-03-20 2.27 1.67 2.25 2.04 4533700.0 2.04
2020-03-19 2.1 1.25 1.45 2.04 4068200.0 2.04
2020-03-18 2.13 1.2 2.04 1.48 6158800.0 1.48
2020-03-17 2.94 1.98 2.94 2.27 4983000.0 2.27
2020-03-16 3.24 2.68 2.68 2.8 2661700.0 2.8
2020-03-13 3.44 2.95 3.25 3.37 4055100.0 3.37
2020-03-12 3.45 2.79 3.3 2.94 3860700.0 2.94
2020-03-11 3.9 3.43 3.89 3.55 2777300.0 3.55
2020-03-10 4.16 3.28 3.92 4.13 5187600.0 4.13
2020-03-09 3.9 2.87 3.9 3.17 5419400.0 3.17
2020-03-06 4.79 4.26 4.43 4.37 2177500.0 4.37
2020-03-05 4.81 4.49 4.81 4.57 2185000.0 4.57
2020-03-04 4.99 4.65 4.82 4.99 1745400.0 4.99
2020-03-03 5.17 4.51 4.7 4.65 2892800.0 4.65
2020-03-02 5.05 4.2 5.05 4.55 5152700.0 4.55
2020-02-28 5.09 4.6 4.65 5.0 3421100.0 5.0
2020-02-27 5.47 4.75 5.36 4.93 3507300.0 4.93
2020-02-26 5.93 5.5 5.82 5.65 1419800.0 5.65
2020-02-25 6.44 5.69 6.4 5.75 1871000.0 5.75
2020-02-24 6.96 6.12 6.9 6.4 2186600.0 6.4
2020-02-21 7.38 7.0 7.18 7.15 2063700.0 7.15
2020-02-20 7.26 6.82 6.92 7.16 1897700.0 7.16
2020-02-19 6.93 6.51 6.57 6.91 1554100.0 6.91
2020-02-18 6.65 6.28 6.36 6.57 1127400.0 6.57