American Homes 4 Rent (NY: AMH )

37.41 USD +0.66 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 16.41 16.68 16.39 16.68 735,852 +0.16(+0.97%)
Jan 30, 2014 16.33 16.58 16.25 16.52 876,589 +0.27(+1.66%)
Jan 29, 2014 16.31 16.35 16.07 16.25 454,685 -0.16(-0.98%)
Jan 28, 2014 16.32 16.47 16.24 16.41 453,982 +0.18(+1.11%)
Jan 27, 2014 16.65 16.71 16.20 16.23 1,290,152 -0.43(-2.58%)
Jan 24, 2014 16.77 16.87 16.53 16.66 450,201 -0.19(-1.13%)
Jan 23, 2014 16.84 16.93 16.76 16.85 438,735 -0.05(-0.30%)
Jan 22, 2014 16.99 17.00 16.84 16.90 382,531 -0.05(-0.29%)
Jan 21, 2014 17.17 17.20 16.94 16.95 491,964 -0.14(-0.82%)
Jan 17, 2014 16.99 17.09 17.09 17.09 459,000 +0.11(+0.65%)
Jan 16, 2014 17.06 17.10 16.94 16.98 346,420 -0.05(-0.29%)
Jan 15, 2014 16.97 17.10 16.83 17.03 776,506 +0.06(+0.35%)
Jan 14, 2014 16.91 17.05 16.74 16.97 578,795 +0.14(+0.83%)
Jan 13, 2014 16.94 16.99 16.82 16.83 444,826 -0.06(-0.36%)
Jan 10, 2014 16.78 16.92 16.74 16.89 423,903 +0.18(+1.08%)
Jan 09, 2014 16.63 16.75 16.58 16.71 925,093 +0.14(+0.84%)
Jan 08, 2014 16.60 16.73 16.30 16.57 684,934 +0.03(+0.18%)
Jan 07, 2014 16.50 16.72 16.39 16.54 580,591 +0.16(+0.98%)
Jan 06, 2014 16.31 16.40 16.21 16.38 378,327 +0.13(+0.80%)
Jan 03, 2014 16.18 16.26 16.11 16.25 371,608 +0.11(+0.68%)
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.