Indicators

American Homes 4 Rent (NY: AMH )

36.41 +0.65 (+1.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.98	19.98	19.98	0	+0.00(+0.00%)
Dec 28, 2017	19.85	20.02	19.81	19.98	1,026,803	+0.11(+0.55%)
Dec 27, 2017	19.94	19.94	19.84	19.87	623,339	-0.03(-0.14%)
Dec 26, 2017	19.91	20.04	19.82	19.90	884,070	+0.02(+0.09%)
Dec 22, 2017	20.06	20.06	19.82	19.88	1,196,112	-0.18(-0.91%)
Dec 21, 2017	19.96	20.13	19.81	20.06	1,593,230	+0.24(+1.20%)
Dec 20, 2017	20.11	20.14	19.82	19.82	2,577,576	-0.27(-1.36%)
Dec 19, 2017	20.41	20.41	19.95	20.10	1,805,926	-0.27(-1.34%)
Dec 18, 2017	20.38	20.47	20.34	20.37	1,409,606	+0.06(+0.31%)
Dec 15, 2017	20.23	20.44	20.17	20.31	2,025,130	+0.22(+1.09%)
Dec 14, 2017	20.02	20.14	19.96	20.09	1,972,817	+0.09(+0.46%)
Dec 13, 2017	19.93	20.05	19.84	20.00	2,039,128	+0.03(+0.14%)
Dec 12, 2017	19.86	20.00	19.83	19.97	1,720,478	+0.04(+0.18%)
Dec 11, 2017	19.83	19.98	19.80	19.93	1,201,251	+0.06(+0.32%)
Dec 08, 2017	19.92	19.92	19.63	19.87	2,400,370	+0.32(+1.63%)
Dec 07, 2017	19.40	19.57	19.40	19.55	925,452	+0.10(+0.52%)
Dec 06, 2017	19.52	19.52	19.40	19.45	1,272,666	-0.01(-0.05%)
Dec 05, 2017	19.69	19.74	19.38	19.46	3,174,885	-0.25(-1.25%)
Dec 04, 2017	20.00	20.00	19.67	19.71	2,170,316	+0.03(+0.14%)

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.