Indicators

American Homes 4 Rent (NY: AMH )

35.28 +0.25 (+0.73%)

Streaming Delayed Price Updated: 9:53 AM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	14.59	14.92	14.33	14.79	4,508,733	+0.19(+1.27%)
Feb 26, 2015	14.63	14.66	14.51	14.60	1,046,531	-0.05(-0.36%)
Feb 25, 2015	14.81	14.83	14.64	14.65	1,287,843	-0.13(-0.90%)
Feb 24, 2015	14.66	14.82	14.65	14.79	725,225	+0.06(+0.42%)
Feb 23, 2015	14.71	14.80	14.62	14.72	1,121,921	+0.04(+0.24%)
Feb 20, 2015	14.63	14.77	14.60	14.69	504,851	+0.04(+0.24%)
Feb 19, 2015	14.80	14.80	14.61	14.65	561,252	-0.15(-1.02%)
Feb 18, 2015	14.79	14.82	14.64	14.80	528,094	+0.00(+0.00%)
Feb 17, 2015	14.72	14.87	14.63	14.80	571,469	+0.12(+0.78%)
Feb 13, 2015	14.80	14.69	14.69	14.69	453,322	-0.09(-0.60%)
Feb 12, 2015	14.67	14.83	14.65	14.78	493,996	+0.12(+0.79%)
Feb 11, 2015	14.65	14.73	14.58	14.66	516,771	+0.00(+0.00%)
Feb 10, 2015	14.64	14.70	14.50	14.66	640,001	+0.04(+0.30%)
Feb 09, 2015	14.70	14.79	14.57	14.62	433,417	-0.08(-0.54%)
Feb 06, 2015	14.95	15.01	14.63	14.70	675,077	-0.31(-2.07%)
Feb 05, 2015	14.86	15.02	14.78	15.01	496,905	+0.20(+1.38%)
Feb 04, 2015	14.56	14.91	14.49	14.80	1,437,190	+0.25(+1.70%)
Feb 03, 2015	14.40	14.61	14.40	14.56	2,071,255	+0.12(+0.86%)

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.