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 (%)
May 29, 2015 14.72 14.73 14.59 14.72 1,759,561 +0.04(+0.24%)
May 28, 2015 14.73 14.79 14.61 14.69 870,433 -0.07(-0.48%)
May 27, 2015 14.77 14.79 14.71 14.76 2,188,606 -0.02(-0.12%)
May 26, 2015 14.83 14.88 14.73 14.77 1,632,898 -0.06(-0.42%)
May 22, 2015 14.88 14.84 14.84 14.84 979,167 -0.02(-0.12%)
May 21, 2015 14.83 14.91 14.81 14.85 1,218,656 +0.01(+0.06%)
May 20, 2015 14.82 14.88 14.77 14.85 900,666 +0.07(+0.48%)
May 19, 2015 14.70 14.85 14.68 14.77 1,038,421 +0.07(+0.48%)
May 18, 2015 14.49 14.72 14.49 14.70 1,177,078 +0.16(+1.09%)
May 15, 2015 14.50 14.71 14.49 14.55 626,347 +0.04(+0.24%)
May 14, 2015 14.42 14.53 14.40 14.51 751,267 +0.11(+0.80%)
May 13, 2015 14.68 14.76 14.37 14.40 1,225,873 -0.24(-1.63%)
May 12, 2015 14.71 14.75 14.47 14.63 1,000,854 -0.12(-0.84%)
May 11, 2015 14.75 14.99 14.72 14.76 2,027,434 -0.05(-0.36%)
May 08, 2015 14.83 14.90 14.44 14.81 2,666,042 +0.17(+1.14%)
May 07, 2015 14.58 14.70 14.52 14.64 1,085,524 +0.09(+0.61%)
May 06, 2015 14.60 14.63 14.48 14.55 1,019,700 -0.06(-0.42%)
May 05, 2015 14.87 14.90 14.53 14.62 1,397,930 -0.24(-1.60%)
May 04, 2015 14.85 14.96 14.80 14.85 656,141 +0.01(+0.06%)
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.