Skip to main content

American Homes 4 Rent (NY: AMH )

39.82 +0.16 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 14.78 14.83 14.83 14.83 1,093,228 +0.02(+0.12%)
Dec 30, 2015 14.81 14.88 14.76 14.81 636,528 +0.00(+0.00%)
Dec 29, 2015 14.66 14.81 14.65 14.81 765,688 +0.20(+1.34%)
Dec 28, 2015 14.52 14.64 14.47 14.62 1,050,090 +0.09(+0.61%)
Dec 24, 2015 14.61 14.53 14.53 14.53 490,509 -0.07(-0.49%)
Dec 23, 2015 14.64 14.67 14.53 14.60 1,217,433 +0.03(+0.18%)
Dec 22, 2015 14.57 14.69 14.53 14.57 1,456,271 +0.04(+0.31%)
Dec 21, 2015 14.33 14.53 14.26 14.53 1,265,396 +0.23(+1.62%)
Dec 18, 2015 14.44 14.50 14.20 14.30 4,754,897 -0.18(-1.23%)
Dec 17, 2015 14.35 14.63 14.29 14.48 2,790,315 -0.13(-0.91%)
Dec 16, 2015 14.44 14.67 14.38 14.61 3,218,033 +0.22(+1.55%)
Dec 15, 2015 14.39 14.57 14.35 14.39 8,091,829 +0.10(+0.69%)
Dec 14, 2015 14.18 14.29 14.07 14.29 4,686,375 +0.12(+0.88%)
Dec 11, 2015 14.42 14.45 14.14 14.16 5,848,121 -0.27(-1.85%)
Dec 10, 2015 14.31 14.50 14.27 14.43 12,317,634 +0.14(+0.99%)
Dec 09, 2015 14.31 14.37 14.18 14.29 3,791,936 -0.04(-0.25%)
Dec 08, 2015 14.48 15.39 14.29 14.33 5,306,587 +0.26(+1.83%)
Dec 07, 2015 14.25 14.31 14.06 14.07 2,452,176 -0.22(-1.55%)
Dec 04, 2015 14.06 14.37 14.02 14.29 2,959,122 +0.11(+0.75%)
Dec 03, 2015 14.87 15.19 14.15 14.18 12,199,316 -0.68(-4.60%)
Dec 02, 2015 14.88 15.01 14.81 14.87 1,388,665 -0.04(-0.24%)
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.