American Homes 4 Rent (NY: AMH )

36.84 USD +0.83 (+2.30%)
Streaming Delayed Price Updated: 11:46 AM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.95 22.49 21.95 22.28 4,190,576 +0.36(+1.64%)
Jan 30, 2017 21.48 21.92 21.32 21.92 2,784,467 +0.46(+2.14%)
Jan 27, 2017 21.50 21.58 21.38 21.46 1,468,903 +0.02(+0.09%)
Jan 26, 2017 21.29 21.55 21.29 21.44 938,724 +0.07(+0.33%)
Jan 25, 2017 21.12 21.40 21.10 21.37 2,186,339 +0.26(+1.23%)
Jan 24, 2017 21.17 21.32 20.95 21.11 3,108,676 -0.10(-0.47%)
Jan 23, 2017 21.12 21.32 21.00 21.21 1,806,184 +0.08(+0.38%)
Jan 20, 2017 20.88 21.23 20.82 21.13 1,843,013 +0.19(+0.91%)
Jan 19, 2017 20.83 21.04 20.70 20.94 3,156,599 +0.00(+0.00%)
Jan 18, 2017 20.88 21.05 20.80 20.94 1,695,968 +0.12(+0.58%)
Jan 17, 2017 20.88 21.04 20.78 20.82 1,107,759 -0.04(-0.19%)
Jan 13, 2017 20.86 20.86 20.86 0 +0.11(+0.53%)
Jan 12, 2017 20.41 20.82 20.29 20.75 1,923,466 +0.32(+1.57%)
Jan 11, 2017 20.34 20.44 20.09 20.43 1,641,801 +0.09(+0.44%)
Jan 10, 2017 20.51 20.53 20.26 20.34 1,605,136 -0.12(-0.59%)
Jan 09, 2017 21.20 21.20 20.45 20.46 1,523,000 -0.65(-3.08%)
Jan 06, 2017 21.12 21.29 21.06 21.11 1,514,401 -0.11(-0.52%)
Jan 05, 2017 20.93 21.34 20.83 21.22 1,229,382 +0.27(+1.29%)
Jan 04, 2017 20.88 21.12 20.76 20.95 2,277,574 +0.17(+0.82%)
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.