Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 14.76 15.05 14.76 14.89 1,903,238 +0.12(+0.78%)
Nov 27, 2015 14.73 14.81 14.73 14.78 1,169,381 +0.04(+0.24%)
Nov 25, 2015 14.93 14.74 14.74 14.74 1,004,212 -0.20(-1.37%)
Nov 24, 2015 14.75 14.98 14.69 14.95 1,020,522 +0.19(+1.26%)
Nov 23, 2015 14.66 14.83 14.66 14.76 563,590 +0.09(+0.60%)
Nov 20, 2015 14.57 14.72 14.56 14.67 741,031 +0.17(+1.16%)
Nov 19, 2015 14.41 14.71 14.41 14.50 1,039,885 +0.11(+0.74%)
Nov 18, 2015 14.49 14.52 14.38 14.40 1,355,133 -0.04(-0.31%)
Nov 17, 2015 14.59 14.74 14.44 14.44 833,455 -0.18(-1.21%)
Nov 16, 2015 14.41 14.62 14.34 14.62 788,707 +0.20(+1.42%)
Nov 13, 2015 14.56 14.61 14.35 14.41 665,404 -0.14(-0.98%)
Nov 12, 2015 14.82 14.82 14.56 14.56 500,396 -0.28(-1.85%)
Nov 11, 2015 14.78 14.88 14.62 14.83 1,049,089 +0.06(+0.42%)
Nov 10, 2015 14.43 14.80 14.39 14.77 1,522,251 +0.29(+2.02%)
Nov 09, 2015 14.44 14.56 14.35 14.48 1,776,924 -0.01(-0.06%)
Nov 06, 2015 14.71 14.71 14.14 14.48 2,692,794 -0.11(-0.73%)
Nov 05, 2015 15.01 15.01 14.52 14.59 2,153,790 -0.43(-2.89%)
Nov 04, 2015 14.88 15.05 14.86 15.03 1,127,040 +0.14(+0.95%)
Nov 03, 2015 14.91 14.95 14.77 14.88 930,653 -0.06(-0.42%)
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.