American Homes 4 Rent (NY: AMH )

35.30 USD +0.67 (+1.93%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 16.81 16.86 16.67 16.69 827,138 -0.12(-0.71%)
Jan 29, 2015 16.84 16.85 16.71 16.81 340,258 +0.02(+0.12%)
Jan 28, 2015 16.82 16.96 16.76 16.79 935,323 -0.03(-0.18%)
Jan 27, 2015 16.89 17.00 16.80 16.82 805,286 -0.16(-0.94%)
Jan 26, 2015 17.17 17.17 16.92 16.98 1,458,651 -0.18(-1.05%)
Jan 23, 2015 17.20 17.25 17.09 17.16 1,453,036 -0.03(-0.17%)
Jan 22, 2015 17.08 17.26 17.04 17.19 695,770 +0.11(+0.64%)
Jan 21, 2015 17.07 17.08 16.97 17.08 534,544 +0.01(+0.06%)
Jan 20, 2015 17.18 17.35 16.97 17.07 480,473 -0.12(-0.70%)
Jan 16, 2015 17.38 17.38 17.12 17.19 546,992 -0.20(-1.15%)
Jan 15, 2015 17.25 17.40 17.22 17.39 563,619 +0.18(+1.05%)
Jan 14, 2015 17.07 17.29 17.07 17.21 544,859 +0.06(+0.35%)
Jan 13, 2015 17.48 17.55 17.10 17.15 1,107,789 -0.33(-1.89%)
Jan 12, 2015 17.46 17.49 17.34 17.48 865,727 +0.04(+0.23%)
Jan 09, 2015 17.32 17.50 17.24 17.44 990,659 +0.06(+0.35%)
Jan 08, 2015 17.44 17.51 17.34 17.38 689,133 -0.03(-0.17%)
Jan 07, 2015 17.42 17.47 17.30 17.41 731,492 +0.05(+0.29%)
Jan 06, 2015 17.33 17.41 17.27 17.36 818,342 +0.12(+0.70%)
Jan 05, 2015 17.30 17.37 17.19 17.24 401,634 -0.12(-0.69%)
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.