Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.37 14.49 14.17 14.24 2,705,378 -0.12(-0.87%)
Aug 28, 2015 14.20 14.55 14.08 14.37 2,959,461 +0.20(+1.38%)
Aug 27, 2015 13.81 14.24 13.77 14.17 7,737,747 +0.41(+2.98%)
Aug 26, 2015 13.88 13.96 13.69 13.76 10,269,514 +0.04(+0.26%)
Aug 25, 2015 13.82 13.94 13.71 13.72 5,932,166 +0.09(+0.65%)
Aug 24, 2015 13.63 13.97 13.45 13.64 5,003,946 -0.31(-2.24%)
Aug 21, 2015 13.90 14.12 13.82 13.95 3,817,666 +0.06(+0.45%)
Aug 20, 2015 13.75 13.99 13.68 13.88 4,078,605 +0.05(+0.39%)
Aug 19, 2015 13.91 13.98 13.81 13.83 2,706,082 -0.12(-0.89%)
Aug 18, 2015 13.97 14.03 13.88 13.96 1,454,757 -0.02(-0.13%)
Aug 17, 2015 13.91 14.02 13.88 13.97 2,968,533 +0.00(+0.00%)
Aug 14, 2015 14.02 14.08 13.92 13.97 3,688,398 -0.04(-0.25%)
Aug 13, 2015 13.93 14.06 13.81 14.01 960,854 +0.05(+0.38%)
Aug 12, 2015 13.96 14.01 13.88 13.96 1,770,003 -0.04(-0.32%)
Aug 11, 2015 13.97 14.05 13.93 14.00 1,672,921 -0.01(-0.06%)
Aug 10, 2015 14.14 14.14 13.89 14.01 4,686,872 -0.14(-1.01%)
Aug 07, 2015 14.57 14.66 13.97 14.15 5,448,580 -0.55(-3.76%)
Aug 06, 2015 14.85 14.85 14.60 14.70 744,818 -0.12(-0.78%)
Aug 05, 2015 14.89 14.95 14.78 14.82 753,043 -0.05(-0.36%)
Aug 04, 2015 15.01 15.14 14.86 14.87 2,789,244 -0.11(-0.71%)
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.