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 (%)
Jun 30, 2014	15.64	15.69	15.47	15.53	1,123,638	-0.07(-0.45%)
Jun 27, 2014	15.63	15.74	15.50	15.60	5,122,748	-0.01(-0.06%)
Jun 26, 2014	15.59	15.61	15.44	15.61	781,869	+0.05(+0.34%)
Jun 25, 2014	15.69	15.69	15.48	15.56	964,584	-0.12(-0.78%)
Jun 24, 2014	15.61	15.80	15.58	15.68	1,316,953	+0.04(+0.28%)
Jun 23, 2014	15.71	15.80	15.60	15.63	813,226	-0.14(-0.89%)
Jun 20, 2014	15.74	15.79	15.70	15.77	1,022,159	+0.05(+0.33%)
Jun 19, 2014	15.67	15.76	15.67	15.72	894,354	+0.00(+0.00%)
Jun 18, 2014	15.65	15.75	15.64	15.72	913,607	+0.01(+0.06%)
Jun 17, 2014	15.53	15.73	15.53	15.71	1,015,050	+0.15(+0.95%)
Jun 16, 2014	15.49	15.63	15.49	15.56	769,632	+0.05(+0.34%)
Jun 13, 2014	15.45	15.55	15.34	15.51	816,829	+0.10(+0.62%)
Jun 12, 2014	15.42	15.43	15.30	15.42	754,500	+0.00(+0.00%)
Jun 11, 2014	15.47	15.61	15.40	15.42	548,985	-0.04(-0.28%)
Jun 10, 2014	15.37	15.51	15.37	15.46	675,687	-0.18(-1.17%)
Jun 06, 2014	15.75	15.83	15.62	15.64	796,803	-0.04(-0.28%)
Jun 05, 2014	15.56	15.79	15.55	15.69	1,078,257	+0.14(+0.90%)
Jun 04, 2014	15.48	15.56	15.43	15.55	1,462,582	+0.08(+0.51%)
Jun 03, 2014	15.45	15.52	15.41	15.47	1,056,576	-0.04(-0.28%)

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.