Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 14.69 14.79 14.54 14.64 1,872,455 +0.00(+0.00%)
Jul 30, 2015 14.55 14.75 14.50 14.64 1,529,053 +0.07(+0.49%)
Jul 29, 2015 14.29 14.74 14.22 14.57 3,037,246 +0.27(+1.92%)
Jul 28, 2015 14.15 14.35 14.03 14.30 2,229,000 +0.19(+1.32%)
Jul 27, 2015 14.19 14.30 14.08 14.11 820,723 -0.12(-0.81%)
Jul 24, 2015 14.23 14.28 14.11 14.23 1,224,470 +0.02(+0.12%)
Jul 23, 2015 14.32 14.36 14.11 14.21 761,968 -0.11(-0.74%)
Jul 22, 2015 14.28 14.46 14.28 14.31 1,209,052 +0.05(+0.37%)
Jul 21, 2015 14.30 14.37 14.26 14.26 1,132,276 -0.03(-0.19%)
Jul 20, 2015 14.32 14.33 14.23 14.29 621,003 -0.04(-0.25%)
Jul 17, 2015 14.49 14.52 14.32 14.32 1,124,562 -0.17(-1.16%)
Jul 16, 2015 14.41 14.54 14.37 14.49 1,409,067 +0.11(+0.74%)
Jul 15, 2015 14.39 14.45 14.34 14.39 521,697 -0.02(-0.12%)
Jul 14, 2015 14.55 14.55 14.39 14.40 1,052,267 -0.16(-1.09%)
Jul 13, 2015 14.52 14.63 14.45 14.56 1,054,917 +0.10(+0.67%)
Jul 10, 2015 14.53 14.54 14.43 14.46 1,126,171 +0.07(+0.49%)
Jul 09, 2015 14.53 14.55 14.35 14.39 947,155 -0.10(-0.67%)
Jul 08, 2015 14.55 14.63 14.43 14.49 732,559 -0.13(-0.91%)
Jul 07, 2015 14.61 14.63 14.46 14.62 1,285,092 +0.05(+0.36%)
Jul 06, 2015 14.50 14.59 14.46 14.57 691,087 +0.04(+0.24%)
Jul 02, 2015 14.54 14.54 14.54 14.54 1,195,421 +0.04(+0.24%)
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.