Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	21.31	21.51	21.22	21.39	3,581,792	+0.09(+0.42%)
Feb 27, 2017	21.08	21.58	20.98	21.30	2,370,821	+0.02(+0.08%)
Feb 24, 2017	20.84	21.46	20.84	21.28	2,306,115	+0.24(+1.16%)
Feb 23, 2017	20.98	21.08	20.79	21.04	1,353,382	+0.17(+0.82%)
Feb 22, 2017	20.96	20.99	20.76	20.87	1,836,969	-0.04(-0.17%)
Feb 21, 2017	20.71	20.97	20.61	20.90	1,227,460	+0.22(+1.09%)
Feb 17, 2017		20.68	20.68	20.68	0	+0.05(+0.26%)
Feb 16, 2017	20.62	20.82	20.60	20.62	1,429,785	-0.02(-0.09%)
Feb 15, 2017	20.59	20.70	20.38	20.64	2,536,503	+0.03(+0.13%)
Feb 14, 2017	20.52	20.70	20.44	20.62	1,827,582	+0.04(+0.17%)
Feb 13, 2017	20.67	20.81	20.52	20.58	2,388,878	-0.03(-0.13%)
Feb 10, 2017	20.52	20.71	20.48	20.61	1,324,764	+0.05(+0.26%)
Feb 09, 2017	20.37	20.61	20.29	20.55	2,034,847	+0.14(+0.66%)
Feb 08, 2017	20.35	20.47	20.25	20.42	1,105,024	+0.09(+0.44%)
Feb 07, 2017	20.45	20.60	20.26	20.33	1,575,445	-0.15(-0.75%)
Feb 06, 2017	20.31	20.56	20.20	20.48	1,790,583	+0.14(+0.71%)
Feb 03, 2017	20.41	20.50	20.32	20.34	1,632,648	+0.10(+0.49%)
Feb 02, 2017	20.03	20.28	19.97	20.24	3,155,353	+0.22(+1.08%)

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.