Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 14.83 14.84 14.70 14.83 1,746,641 +0.04(+0.24%)
May 28, 2015 14.84 14.90 14.72 14.80 864,042 -0.07(-0.48%)
May 27, 2015 14.88 14.90 14.82 14.87 2,172,536 -0.02(-0.12%)
May 26, 2015 14.94 14.99 14.84 14.88 1,620,909 -0.06(-0.42%)
May 22, 2015 14.99 14.95 14.95 14.95 971,978 -0.02(-0.12%)
May 21, 2015 14.94 15.02 14.92 14.96 1,209,708 +0.01(+0.06%)
May 20, 2015 14.93 14.99 14.88 14.96 894,053 +0.07(+0.48%)
May 19, 2015 14.81 14.96 14.79 14.88 1,030,796 +0.07(+0.48%)
May 18, 2015 14.60 14.83 14.60 14.81 1,168,435 +0.16(+1.09%)
May 15, 2015 14.61 14.82 14.60 14.65 621,748 +0.04(+0.24%)
May 14, 2015 14.53 14.64 14.50 14.62 745,751 +0.12(+0.80%)
May 13, 2015 14.79 14.87 14.48 14.50 1,216,872 -0.24(-1.63%)
May 12, 2015 14.82 14.86 14.58 14.74 993,505 -0.12(-0.84%)
May 11, 2015 14.86 15.10 14.83 14.87 2,012,547 -0.05(-0.36%)
May 08, 2015 14.94 15.01 14.54 14.92 2,646,467 +0.17(+1.14%)
May 07, 2015 14.69 14.81 14.63 14.75 1,077,554 +0.09(+0.61%)
May 06, 2015 14.71 14.74 14.59 14.66 1,012,213 -0.06(-0.42%)
May 05, 2015 14.98 15.01 14.64 14.72 1,387,665 -0.24(-1.60%)
May 04, 2015 14.96 15.07 14.91 14.96 651,323 +0.01(+0.06%)
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.