American Homes 4 Rent (NY: AMH )

36.80 USD +0.79 (+2.19%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 16.01 16.12 15.79 16.08 1,587,787 +0.19(+1.20%)
Sep 29, 2015 15.86 15.94 15.67 15.89 4,863,889 +0.08(+0.51%)
Sep 28, 2015 15.99 16.03 15.69 15.81 1,524,329 -0.26(-1.62%)
Sep 25, 2015 16.23 16.30 16.02 16.07 1,033,825 -0.05(-0.31%)
Sep 24, 2015 16.40 16.50 16.05 16.12 1,944,314 -0.36(-2.18%)
Sep 23, 2015 16.50 16.59 16.36 16.48 1,666,025 +0.05(+0.30%)
Sep 22, 2015 16.42 16.57 16.31 16.43 1,336,009 -0.08(-0.48%)
Sep 21, 2015 16.38 16.92 16.38 16.51 4,438,450 +0.25(+1.54%)
Sep 18, 2015 16.03 16.28 16.00 16.26 4,508,117 +0.11(+0.68%)
Sep 17, 2015 16.02 16.36 15.96 16.15 1,246,789 +0.13(+0.81%)
Sep 16, 2015 15.83 16.04 15.81 16.02 1,044,767 +0.21(+1.33%)
Sep 15, 2015 15.66 15.85 15.59 15.81 1,206,903 +0.14(+0.89%)
Sep 14, 2015 15.75 15.75 15.62 15.67 822,394 +0.00(+0.00%)
Sep 11, 2015 15.50 15.67 15.32 15.67 1,149,560 +0.11(+0.71%)
Sep 10, 2015 15.65 15.70 15.38 15.56 1,450,167 -0.09(-0.58%)
Sep 09, 2015 15.84 15.87 15.63 15.65 1,212,584 -0.13(-0.82%)
Sep 08, 2015 15.70 15.87 15.61 15.78 1,666,015 +0.19(+1.22%)
Sep 04, 2015 15.63 15.59 15.59 15.59 3,429,600 -0.12(-0.76%)
Sep 03, 2015 15.79 15.90 15.63 15.71 3,641,492 -0.04(-0.25%)
Sep 02, 2015 15.80 15.93 15.68 15.75 2,039,142 +0.11(+0.70%)
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.