Skip to main content

American Homes 4 Rent (NY: AMH )

36.74 +0.49 (+1.37%)
Streaming Delayed Price Updated: 12:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 19.02 19.02 19.02 0 +0.14(+0.72%)
Dec 29, 2016 18.63 19.00 18.48 18.88 1,604,017 +0.22(+1.17%)
Dec 28, 2016 18.66 18.81 18.60 18.67 1,065,112 -0.04(-0.19%)
Dec 27, 2016 18.63 18.81 18.51 18.70 1,494,575 +0.06(+0.34%)
Dec 23, 2016 18.64 18.64 18.64 0 +0.17(+0.93%)
Dec 22, 2016 18.28 18.54 18.21 18.47 2,501,030 +0.12(+0.64%)
Dec 21, 2016 18.56 18.72 18.31 18.35 2,318,385 -0.24(-1.32%)
Dec 20, 2016 18.31 18.69 18.29 18.59 2,868,207 +0.20(+1.08%)
Dec 19, 2016 18.14 18.39 18.07 18.39 2,458,985 +0.32(+1.76%)
Dec 16, 2016 18.04 18.19 17.91 18.08 3,256,854 +0.18(+1.01%)
Dec 15, 2016 17.90 18.12 17.79 17.90 6,081,338 -0.06(-0.35%)
Dec 14, 2016 18.65 18.65 17.90 17.96 6,484,784 -0.61(-3.27%)
Dec 13, 2016 18.45 18.62 18.24 18.57 4,856,016 -0.19(-1.02%)
Dec 12, 2016 19.11 19.21 18.71 18.76 2,591,484 -0.46(-2.40%)
Dec 09, 2016 18.95 19.25 18.95 19.22 2,431,963 +0.19(+1.00%)
Dec 08, 2016 18.87 19.15 18.72 19.03 2,714,200 -0.04(-0.19%)
Dec 07, 2016 19.10 19.26 18.98 19.06 4,529,227 -0.03(-0.14%)
Dec 06, 2016 19.25 19.43 18.99 19.09 1,715,819 -0.08(-0.42%)
Dec 05, 2016 18.97 19.18 18.90 19.17 2,320,502 +0.36(+1.92%)
Dec 02, 2016 18.58 18.87 18.49 18.81 1,799,558 +0.30(+1.61%)
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.