Indicators

American Homes 4 Rent (NY: AMH )

39.62 -0.20 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	14.25	14.31	14.16	14.21	315,145	-0.04(-0.30%)
Nov 27, 2013	14.35	14.43	14.16	14.26	2,030,615	-0.03(-0.18%)
Nov 26, 2013	14.23	14.48	14.18	14.28	6,772,428	+0.05(+0.37%)
Nov 25, 2013	14.34	14.40	14.17	14.23	1,605,838	-0.06(-0.42%)
Nov 22, 2013	14.28	14.31	14.19	14.29	1,413,932	+0.03(+0.24%)
Nov 21, 2013	14.30	14.44	14.20	14.26	1,697,878	+0.03(+0.18%)
Nov 20, 2013	14.39	14.52	14.20	14.23	1,188,747	-0.10(-0.73%)
Nov 19, 2013	14.47	14.57	14.30	14.33	1,394,691	-0.19(-1.31%)
Nov 18, 2013	14.66	14.69	14.38	14.53	3,140,287	-0.09(-0.59%)
Nov 15, 2013	14.42	14.64	14.31	14.61	2,938,552	+0.27(+1.87%)
Nov 14, 2013	14.40	14.40	14.24	14.34	1,266,166	+0.27(+1.91%)
Nov 12, 2013	13.89	14.13	13.88	14.07	1,535,600	+0.12(+0.87%)
Nov 11, 2013	14.06	14.06	13.84	13.95	1,745,836	-0.06(-0.43%)
Nov 08, 2013	13.71	14.15	13.68	14.01	2,328,988	+0.12(+0.87%)
Nov 07, 2013	13.87	14.00	13.78	13.89	3,534,522	-0.02(-0.13%)
Nov 06, 2013	13.69	13.94	13.64	13.91	2,324,838	+0.24(+1.78%)
Nov 05, 2013	13.65	13.75	13.57	13.67	1,307,441	+0.02(+0.13%)
Nov 04, 2013	13.57	13.69	13.52	13.65	1,150,362	+0.08(+0.57%)

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.