Indicators

American Homes 4 Rent (NY: AMH )

39.62 -0.20 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.15	19.50	19.15	19.44	1,083,676	+0.24(+1.26%)
Jul 28, 2016	18.91	19.34	18.90	19.19	1,145,560	+0.25(+1.32%)
Jul 27, 2016	19.09	19.12	18.72	18.94	2,886,277	-0.12(-0.61%)
Jul 26, 2016	19.09	19.14	18.93	19.06	1,063,275	-0.08(-0.42%)
Jul 25, 2016	19.09	19.20	19.02	19.14	1,352,205	+0.09(+0.47%)
Jul 22, 2016	18.87	19.11	18.81	19.05	2,485,058	+0.20(+1.04%)
Jul 21, 2016	19.04	19.05	18.75	18.85	5,940,151	-0.18(-0.94%)
Jul 20, 2016	18.96	19.03	18.89	19.03	2,325,552	+0.11(+0.57%)
Jul 19, 2016	18.72	18.94	18.68	18.93	3,249,869	+0.13(+0.67%)
Jul 18, 2016	18.75	18.92	18.63	18.80	3,116,602	+0.13(+0.67%)
Jul 15, 2016	18.61	18.68	18.46	18.67	6,665,034	+0.03(+0.14%)
Jul 14, 2016	18.75	18.82	18.61	18.65	1,431,631	-0.09(-0.48%)
Jul 13, 2016	18.81	18.84	18.57	18.74	3,121,616	-0.06(-0.33%)
Jul 12, 2016	18.94	19.03	18.75	18.80	2,810,571	-0.09(-0.47%)
Jul 11, 2016	18.82	18.92	18.65	18.89	2,389,480	+0.14(+0.76%)
Jul 08, 2016	18.38	18.76	18.30	18.75	2,446,956	+0.45(+2.45%)
Jul 07, 2016	18.59	18.59	18.25	18.30	3,788,522	-0.30(-1.64%)
Jul 06, 2016	18.60	18.84	18.51	18.60	4,108,789	-0.05(-0.29%)
Jul 05, 2016	18.45	18.69	18.36	18.66	1,779,213	+0.16(+0.87%)

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.