American Homes 4 Rent (NY: AMH )

36.97 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 14.83 15.00 14.79 14.99 1,458,159 +0.19(+1.28%)
Jan 28, 2016 15.02 15.07 14.71 14.80 1,338,675 -0.09(-0.60%)
Jan 27, 2016 14.99 15.16 14.81 14.89 1,375,534 -0.13(-0.87%)
Jan 26, 2016 14.70 15.02 14.65 15.02 1,511,899 +0.37(+2.53%)
Jan 25, 2016 14.94 15.09 14.62 14.65 1,117,555 -0.32(-2.14%)
Jan 22, 2016 14.81 15.04 14.75 14.97 1,065,187 +0.33(+2.25%)
Jan 21, 2016 14.84 14.92 14.54 14.64 1,472,384 -0.15(-1.01%)
Jan 20, 2016 14.75 15.00 14.30 14.79 2,939,919 -0.07(-0.47%)
Jan 19, 2016 14.91 15.03 14.80 14.86 1,246,081 +0.02(+0.13%)
Jan 15, 2016 14.83 14.84 14.84 14.84 1,596,700 -0.16(-1.07%)
Jan 14, 2016 15.19 15.24 14.91 15.00 1,455,404 -0.17(-1.12%)
Jan 13, 2016 15.48 15.52 15.17 15.17 2,162,323 -0.29(-1.88%)
Jan 12, 2016 15.71 15.72 15.34 15.46 1,452,555 -0.20(-1.28%)
Jan 11, 2016 15.74 15.85 15.63 15.66 2,045,936 -0.03(-0.19%)
Jan 08, 2016 15.94 16.09 15.65 15.69 1,532,372 -0.23(-1.44%)
Jan 07, 2016 16.04 16.19 15.92 15.92 1,293,754 -0.34(-2.09%)
Jan 06, 2016 16.27 16.35 16.17 16.26 898,624 -0.12(-0.73%)
Jan 05, 2016 16.36 16.48 16.26 16.38 1,052,363 +0.02(+0.12%)
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.