Skip to main content

American Homes 4 Rent (NY: AMH )

36.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 14.89 14.94 14.94 14.94 1,085,258 +0.02(+0.12%)
Dec 30, 2015 14.91 14.99 14.87 14.92 631,887 +0.00(+0.00%)
Dec 29, 2015 14.77 14.92 14.76 14.92 760,105 +0.20(+1.34%)
Dec 28, 2015 14.63 14.74 14.57 14.73 1,042,434 +0.09(+0.61%)
Dec 24, 2015 14.72 14.64 14.64 14.64 486,933 -0.07(-0.49%)
Dec 23, 2015 14.74 14.78 14.64 14.71 1,208,557 +0.03(+0.18%)
Dec 22, 2015 14.67 14.80 14.64 14.68 1,445,654 +0.04(+0.31%)
Dec 21, 2015 14.44 14.64 14.37 14.64 1,256,171 +0.23(+1.62%)
Dec 18, 2015 14.55 14.61 14.30 14.40 4,720,231 -0.18(-1.23%)
Dec 17, 2015 14.46 14.73 14.39 14.58 2,769,972 -0.13(-0.91%)
Dec 16, 2015 14.55 14.78 14.48 14.72 3,194,572 +0.22(+1.55%)
Dec 15, 2015 14.49 14.68 14.46 14.49 8,032,835 +0.10(+0.69%)
Dec 14, 2015 14.29 14.40 14.17 14.39 4,652,209 +0.13(+0.88%)
Dec 11, 2015 14.53 14.56 14.24 14.27 5,805,485 -0.27(-1.85%)
Dec 10, 2015 14.41 14.61 14.38 14.54 12,227,834 +0.14(+0.99%)
Dec 09, 2015 14.41 14.48 14.29 14.39 3,764,291 -0.04(-0.25%)
Dec 08, 2015 14.58 15.50 14.39 14.43 5,267,900 +0.26(+1.83%)
Dec 07, 2015 14.36 14.41 14.16 14.17 2,434,298 -0.22(-1.55%)
Dec 04, 2015 14.16 14.48 14.13 14.39 2,937,549 +0.11(+0.75%)
Dec 03, 2015 14.98 15.30 14.25 14.29 12,110,378 -0.69(-4.60%)
Dec 02, 2015 14.98 15.12 14.92 14.98 1,378,541 -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.