Indicators

American Homes 4 Rent (NY: AMH )

35.44 +0.29 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	14.78	14.83	14.66	14.68	940,620	-0.11(-0.71%)
Jan 29, 2015	14.81	14.82	14.69	14.78	386,941	+0.02(+0.12%)
Jan 28, 2015	14.79	14.91	14.74	14.76	1,063,648	-0.03(-0.18%)
Jan 27, 2015	14.85	14.95	14.77	14.79	915,770	-0.14(-0.94%)
Jan 26, 2015	15.10	15.10	14.88	14.93	1,658,776	-0.16(-1.05%)
Jan 23, 2015	15.12	15.17	15.03	15.09	1,652,391	-0.03(-0.17%)
Jan 22, 2015	15.02	15.18	14.98	15.12	791,229	+0.10(+0.64%)
Jan 21, 2015	15.01	15.02	14.92	15.02	607,883	+0.01(+0.06%)
Jan 20, 2015	15.11	15.26	14.92	15.01	546,393	-0.11(-0.70%)
Jan 16, 2015	15.28	15.28	15.05	15.12	622,038	-0.18(-1.15%)
Jan 15, 2015	15.17	15.30	15.14	15.29	640,947	+0.16(+1.05%)
Jan 14, 2015	15.01	15.20	15.01	15.13	619,613	+0.05(+0.35%)
Jan 13, 2015	15.37	15.43	15.04	15.08	1,259,776	-0.29(-1.89%)
Jan 12, 2015	15.35	15.38	15.25	15.37	984,504	+0.04(+0.23%)
Jan 09, 2015	15.23	15.39	15.16	15.34	1,126,576	+0.05(+0.34%)
Jan 08, 2015	15.34	15.40	15.25	15.28	783,681	-0.03(-0.17%)
Jan 07, 2015	15.32	15.36	15.21	15.31	831,852	+0.04(+0.29%)
Jan 06, 2015	15.24	15.31	15.19	15.27	930,617	+0.11(+0.70%)
Jan 05, 2015	15.21	15.27	15.12	15.16	456,737	-0.11(-0.69%)

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.