Indicators

American Homes 4 Rent (NY: AMH )

35.60 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	14.35	14.41	14.27	14.32	312,831	-0.04(-0.30%)
Nov 27, 2013	14.46	14.54	14.27	14.36	2,015,705	-0.03(-0.18%)
Nov 26, 2013	14.34	14.59	14.28	14.39	6,722,701	+0.05(+0.37%)
Nov 25, 2013	14.45	14.50	14.28	14.34	1,594,047	-0.06(-0.42%)
Nov 22, 2013	14.39	14.41	14.29	14.40	1,403,550	+0.03(+0.24%)
Nov 21, 2013	14.41	14.55	14.31	14.36	1,685,412	+0.03(+0.18%)
Nov 20, 2013	14.49	14.62	14.30	14.34	1,180,018	-0.10(-0.73%)
Nov 19, 2013	14.58	14.68	14.41	14.44	1,384,450	-0.19(-1.31%)
Nov 18, 2013	14.77	14.80	14.49	14.63	3,117,229	-0.09(-0.59%)
Nov 15, 2013	14.53	14.75	14.41	14.72	2,916,976	+0.27(+1.87%)
Nov 14, 2013	14.51	14.51	14.34	14.45	1,256,869	+0.27(+1.91%)
Nov 12, 2013	14.00	14.24	13.99	14.18	1,524,325	+0.12(+0.87%)
Nov 11, 2013	14.16	14.16	13.94	14.06	1,733,017	-0.06(-0.43%)
Nov 08, 2013	13.81	14.26	13.78	14.12	2,311,887	+0.12(+0.87%)
Nov 07, 2013	13.97	14.10	13.88	14.00	3,508,569	-0.02(-0.12%)
Nov 06, 2013	13.79	14.04	13.74	14.01	2,307,768	+0.24(+1.78%)
Nov 05, 2013	13.75	13.86	13.67	13.77	1,297,841	+0.02(+0.13%)
Nov 04, 2013	13.67	13.79	13.62	13.75	1,141,915	+0.08(+0.57%)

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.