Skip to main content

American Homes 4 Rent (NY: AMH )

36.13 +0.51 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 14.48 14.81 14.23 14.68 4,542,083 +0.18(+1.27%)
Feb 26, 2015 14.52 14.55 14.40 14.49 1,054,272 -0.05(-0.36%)
Feb 25, 2015 14.70 14.72 14.53 14.55 1,297,369 -0.13(-0.90%)
Feb 24, 2015 14.55 14.71 14.55 14.68 730,589 +0.06(+0.42%)
Feb 23, 2015 14.60 14.69 14.51 14.62 1,130,220 +0.04(+0.24%)
Feb 20, 2015 14.52 14.66 14.49 14.58 508,585 +0.04(+0.24%)
Feb 19, 2015 14.69 14.69 14.50 14.55 565,404 -0.15(-1.02%)
Feb 18, 2015 14.68 14.71 14.54 14.69 532,000 +0.00(+0.00%)
Feb 17, 2015 14.62 14.76 14.52 14.69 575,696 +0.11(+0.78%)
Feb 13, 2015 14.69 14.58 14.58 14.58 456,675 -0.09(-0.60%)
Feb 12, 2015 14.56 14.72 14.55 14.67 497,650 +0.11(+0.79%)
Feb 11, 2015 14.55 14.62 14.47 14.55 520,593 +0.00(+0.00%)
Feb 10, 2015 14.54 14.59 14.40 14.55 644,735 +0.04(+0.30%)
Feb 09, 2015 14.59 14.68 14.47 14.51 436,622 -0.08(-0.54%)
Feb 06, 2015 14.84 14.90 14.52 14.59 680,070 -0.31(-2.07%)
Feb 05, 2015 14.75 14.91 14.67 14.90 500,581 +0.20(+1.38%)
Feb 04, 2015 14.45 14.80 14.39 14.69 1,447,821 +0.25(+1.70%)
Feb 03, 2015 14.30 14.50 14.29 14.45 2,086,576 +0.12(+0.86%)
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.