Indicators

American Homes 4 Rent (NY: AMH )

35.03 +0.37 (+1.07%)

Streaming Delayed Price Updated: 11:22 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	21.47	21.67	21.38	21.55	3,555,492	+0.09(+0.42%)
Feb 27, 2017	21.24	21.74	21.13	21.46	2,353,414	+0.02(+0.08%)
Feb 24, 2017	20.99	21.62	20.99	21.44	2,289,182	+0.24(+1.16%)
Feb 23, 2017	21.13	21.24	20.94	21.19	1,343,444	+0.17(+0.82%)
Feb 22, 2017	21.11	21.15	20.91	21.02	1,823,481	-0.04(-0.17%)
Feb 21, 2017	20.87	21.12	20.76	21.06	1,218,448	+0.23(+1.09%)
Feb 17, 2017		20.83	20.83	20.83	0	+0.05(+0.26%)
Feb 16, 2017	20.77	20.98	20.75	20.78	1,419,287	-0.02(-0.09%)
Feb 15, 2017	20.74	20.85	20.53	20.80	2,517,879	+0.03(+0.13%)
Feb 14, 2017	20.67	20.85	20.59	20.77	1,814,163	+0.04(+0.18%)
Feb 13, 2017	20.82	20.97	20.67	20.73	2,371,337	-0.03(-0.13%)
Feb 10, 2017	20.67	20.86	20.63	20.76	1,315,037	+0.05(+0.26%)
Feb 09, 2017	20.52	20.76	20.44	20.70	2,019,906	+0.14(+0.66%)
Feb 08, 2017	20.50	20.62	20.40	20.57	1,096,910	+0.09(+0.44%)
Feb 07, 2017	20.61	20.75	20.41	20.48	1,563,877	-0.15(-0.75%)
Feb 06, 2017	20.46	20.71	20.35	20.63	1,777,436	+0.15(+0.71%)
Feb 03, 2017	20.56	20.65	20.47	20.49	1,620,661	+0.10(+0.49%)
Feb 02, 2017	20.18	20.43	20.12	20.39	3,132,184	+0.22(+1.08%)

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.