Indicators

American Homes 4 Rent (NY: AMH )

35.62 +0.18 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	13.20	13.35	13.17	13.34	1,637,917	+0.17(+1.28%)
Jan 28, 2016	13.37	13.42	13.10	13.18	1,503,703	-0.08(-0.61%)
Jan 27, 2016	13.34	13.50	13.18	13.26	1,545,106	-0.12(-0.87%)
Jan 26, 2016	13.09	13.37	13.04	13.37	1,698,282	+0.33(+2.53%)
Jan 25, 2016	13.30	13.43	13.02	13.04	1,255,324	-0.28(-2.14%)
Jan 22, 2016	13.18	13.39	13.13	13.33	1,196,500	+0.29(+2.25%)
Jan 21, 2016	13.21	13.28	12.94	13.03	1,653,895	-0.13(-1.01%)
Jan 20, 2016	13.13	13.35	12.73	13.17	3,302,345	-0.06(-0.47%)
Jan 19, 2016	13.27	13.38	13.18	13.23	1,399,694	+0.02(+0.13%)
Jan 15, 2016	13.20	13.21	13.21	13.21	1,793,537	-0.14(-1.07%)
Jan 14, 2016	13.52	13.57	13.28	13.35	1,634,822	-0.15(-1.12%)
Jan 13, 2016	13.78	13.82	13.51	13.51	2,428,888	-0.26(-1.88%)
Jan 12, 2016	13.99	13.99	13.66	13.76	1,631,622	-0.18(-1.28%)
Jan 11, 2016	14.01	14.11	13.91	13.94	2,298,154	-0.03(-0.19%)
Jan 08, 2016	14.19	14.32	13.94	13.97	1,721,279	-0.20(-1.44%)
Jan 07, 2016	14.28	14.41	14.17	14.17	1,453,244	-0.30(-2.09%)
Jan 06, 2016	14.48	14.56	14.39	14.48	1,009,404	-0.11(-0.73%)
Jan 05, 2016	14.56	14.67	14.48	14.58	1,182,095	+0.02(+0.12%)

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.