Indicators

American Homes 4 Rent (NY: AMH )

35.03 +0.37 (+1.07%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.20	21.20	20.83	20.94	1,299,969	-0.25(-1.20%)
Apr 27, 2017	20.90	21.35	20.90	21.20	1,375,638	+0.25(+1.17%)
Apr 26, 2017	21.34	21.34	20.94	20.95	1,902,853	-0.38(-1.79%)
Apr 25, 2017	21.26	21.48	21.19	21.33	1,392,198	+0.09(+0.43%)
Apr 24, 2017	21.49	21.57	20.84	21.24	1,728,894	-0.22(-1.02%)
Apr 21, 2017	21.37	21.50	21.28	21.46	1,256,315	+0.00(+0.00%)
Apr 20, 2017	21.46	21.58	21.31	21.46	1,854,951	+0.02(+0.08%)
Apr 19, 2017	21.58	21.62	21.42	21.44	985,323	-0.15(-0.67%)
Apr 18, 2017	21.49	21.65	21.41	21.59	1,094,226	+0.16(+0.76%)
Apr 17, 2017	21.16	21.42	21.14	21.42	744,846	+0.32(+1.51%)
Apr 13, 2017	21.12	21.17	20.98	21.11	2,053,471	-0.07(-0.34%)
Apr 12, 2017	21.32	21.38	21.16	21.18	1,771,437	-0.17(-0.81%)
Apr 11, 2017	21.25	21.42	21.18	21.35	1,180,050	+0.09(+0.43%)
Apr 10, 2017	21.58	21.58	21.19	21.26	1,542,563	-0.32(-1.47%)
Apr 07, 2017	21.51	21.62	21.42	21.58	2,944,654	+0.12(+0.55%)
Apr 06, 2017	21.31	21.52	21.26	21.46	2,295,041	+0.20(+0.94%)
Apr 05, 2017	21.30	21.33	21.16	21.26	1,936,054	+0.02(+0.09%)
Apr 04, 2017	20.85	21.37	20.77	21.24	2,469,179	+0.40(+1.92%)

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.