Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 14.89 14.94 14.77 14.79 933,665 -0.11(-0.71%)
Jan 29, 2015 14.92 14.93 14.80 14.89 384,079 +0.02(+0.12%)
Jan 28, 2015 14.90 15.02 14.85 14.87 1,055,783 -0.03(-0.18%)
Jan 27, 2015 14.96 15.06 14.88 14.90 908,998 -0.14(-0.94%)
Jan 26, 2015 15.21 15.21 14.99 15.04 1,646,510 -0.16(-1.05%)
Jan 23, 2015 15.24 15.28 15.14 15.20 1,640,172 -0.03(-0.17%)
Jan 22, 2015 15.13 15.29 15.10 15.23 785,378 +0.10(+0.64%)
Jan 21, 2015 15.12 15.13 15.03 15.13 603,387 +0.01(+0.06%)
Jan 20, 2015 15.22 15.37 15.03 15.12 542,353 -0.11(-0.70%)
Jan 16, 2015 15.40 15.40 15.17 15.23 617,439 -0.18(-1.15%)
Jan 15, 2015 15.28 15.41 15.26 15.41 636,207 +0.16(+1.05%)
Jan 14, 2015 15.12 15.32 15.12 15.25 615,031 +0.05(+0.35%)
Jan 13, 2015 15.49 15.55 15.15 15.19 1,250,461 -0.29(-1.89%)
Jan 12, 2015 15.47 15.49 15.36 15.49 977,224 +0.04(+0.23%)
Jan 09, 2015 15.34 15.50 15.27 15.45 1,118,246 +0.05(+0.35%)
Jan 08, 2015 15.45 15.51 15.36 15.40 777,886 -0.03(-0.17%)
Jan 07, 2015 15.43 15.48 15.33 15.42 825,700 +0.04(+0.29%)
Jan 06, 2015 15.35 15.42 15.30 15.38 923,736 +0.11(+0.70%)
Jan 05, 2015 15.33 15.39 15.23 15.27 453,360 -0.11(-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.