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 (%)
Feb 28, 2018	17.57	17.71	17.43	17.43	3,834,134	-0.09(-0.52%)
Feb 27, 2018	17.70	17.75	17.50	17.52	5,458,703	-0.25(-1.43%)
Feb 26, 2018	17.48	17.78	17.36	17.77	3,066,049	+0.27(+1.56%)
Feb 23, 2018	17.54	17.75	17.33	17.50	3,929,230	-0.12(-0.67%)
Feb 22, 2018				17.62	1,927,832	+0.29(+1.68%)
Feb 21, 2018	17.58	17.70	17.32	17.33	1,488,181	-0.29(-1.65%)
Feb 20, 2018	17.75	18.00	17.60	17.62	1,329,066	-0.26(-1.47%)
Feb 16, 2018		17.88	17.88	17.88	0	+0.20(+1.13%)
Feb 15, 2018	17.44	17.71	17.39	17.68	2,222,989	+0.26(+1.51%)
Feb 14, 2018	17.27	17.47	17.18	17.42	2,010,808	-0.03(-0.16%)
Feb 13, 2018	17.28	17.53	17.11	17.44	1,742,153	+0.17(+1.00%)
Feb 12, 2018	17.14	17.34	16.84	17.27	3,258,333	+0.15(+0.85%)
Feb 09, 2018	17.13	17.26	16.70	17.13	6,513,291	+0.12(+0.69%)
Feb 08, 2018	17.62	17.70	17.01	17.01	2,963,710	-0.62(-3.50%)
Feb 07, 2018	17.82	17.94	17.62	17.63	2,320,379	-0.14(-0.77%)
Feb 06, 2018	17.57	17.93	17.36	17.76	3,529,521	-0.24(-1.31%)
Feb 05, 2018	18.30	18.33	17.71	18.00	2,092,791	-0.39(-2.12%)
Feb 02, 2018	18.42	18.42	18.19	18.39	3,033,325	-0.16(-0.88%)

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.