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 31, 2017	19.75	20.24	19.75	20.05	4,656,657	+0.32(+1.64%)
Jan 30, 2017	19.33	19.73	19.18	19.73	3,094,159	+0.41(+2.14%)
Jan 27, 2017	19.35	19.42	19.24	19.31	1,632,276	+0.02(+0.09%)
Jan 26, 2017	19.16	19.39	19.16	19.29	1,043,130	+0.06(+0.33%)
Jan 25, 2017	19.01	19.26	18.99	19.23	2,429,506	+0.23(+1.23%)
Jan 24, 2017	19.05	19.19	18.85	19.00	3,454,427	-0.09(-0.47%)
Jan 23, 2017	19.01	19.18	18.90	19.09	2,007,070	+0.07(+0.38%)
Jan 20, 2017	18.79	19.11	18.74	19.02	2,047,995	+0.17(+0.91%)
Jan 19, 2017	18.75	18.93	18.63	18.84	3,507,680	+0.00(+0.00%)
Jan 18, 2017	18.79	18.94	18.72	18.84	1,884,595	+0.11(+0.58%)
Jan 17, 2017	18.79	18.93	18.70	18.74	1,230,965	-0.04(-0.19%)
Jan 13, 2017		18.77	18.77	18.77	0	+0.10(+0.53%)
Jan 12, 2017	18.37	18.73	18.26	18.67	2,137,396	+0.29(+1.57%)
Jan 11, 2017	18.30	18.39	18.08	18.39	1,824,404	+0.08(+0.44%)
Jan 10, 2017	18.46	18.48	18.23	18.30	1,783,661	-0.11(-0.59%)
Jan 09, 2017	19.08	19.08	18.40	18.41	1,692,390	-0.58(-3.08%)
Jan 06, 2017	19.01	19.16	18.95	19.00	1,682,834	-0.10(-0.52%)
Jan 05, 2017	18.84	19.20	18.75	19.10	1,366,115	+0.24(+1.29%)
Jan 04, 2017	18.79	19.01	18.68	18.85	2,530,888	+0.15(+0.82%)

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.