Indicators

American Homes 4 Rent (NY: AMH )

37.16 +0.40 (+1.09%)

Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.