Indicators

American Homes 4 Rent (NY: AMH )

35.03 UNCHANGED

Streaming Delayed 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 (%)
Nov 28, 2014	15.26	15.32	15.17	15.19	498,383	-0.07(-0.46%)
Nov 26, 2014	14.90	15.26	15.26	15.26	1,084,625	+0.32(+2.13%)
Nov 25, 2014	15.12	15.17	14.92	14.94	1,641,485	-0.20(-1.34%)
Nov 24, 2014	15.30	15.33	15.09	15.15	1,214,554	-0.19(-1.21%)
Nov 21, 2014	15.36	15.39	15.24	15.33	1,033,468	+0.02(+0.12%)
Nov 20, 2014	15.19	15.37	15.16	15.32	922,695	+0.07(+0.46%)
Nov 19, 2014	15.36	15.36	15.22	15.24	3,608,167	-0.12(-0.80%)
Nov 18, 2014	15.29	15.38	15.24	15.37	710,237	+0.12(+0.81%)
Nov 17, 2014	15.19	15.32	15.19	15.24	1,701,658	-0.01(-0.06%)
Nov 14, 2014	15.27	15.40	15.17	15.25	1,116,473	-0.05(-0.35%)
Nov 13, 2014	15.31	15.33	15.22	15.31	595,533	+0.11(+0.70%)
Nov 12, 2014	15.19	15.29	15.19	15.20	931,009	-0.04(-0.29%)
Nov 11, 2014	15.25	15.35	15.19	15.24	384,263	-0.02(-0.12%)
Nov 10, 2014	15.08	15.28	15.02	15.26	878,213	+0.16(+1.05%)
Nov 07, 2014	15.32	15.32	15.09	15.10	2,532,363	-0.23(-1.50%)
Nov 06, 2014	15.14	15.39	15.14	15.33	1,148,272	+0.12(+0.81%)
Nov 05, 2014	15.19	15.28	15.05	15.21	1,406,399	+0.11(+0.70%)
Nov 04, 2014	15.17	15.28	14.95	15.10	934,900	-0.07(-0.47%)

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.