Indicators

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

Month:

Year:

Range:

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.