Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 16.15 16.20 16.02 16.05 765,425 -0.21(-1.30%)
Jul 30, 2014 16.17 16.29 16.16 16.26 619,579 +0.09(+0.54%)
Jul 29, 2014 16.31 16.31 16.15 16.17 605,358 -0.10(-0.60%)
Jul 28, 2014 16.26 16.31 16.23 16.27 1,021,068 +0.04(+0.22%)
Jul 25, 2014 16.27 16.33 16.21 16.23 717,820 -0.07(-0.43%)
Jul 24, 2014 16.24 16.35 16.24 16.30 1,248,730 +0.10(+0.60%)
Jul 23, 2014 16.22 16.31 16.15 16.21 2,281,568 -0.02(-0.11%)
Jul 22, 2014 16.28 16.30 16.14 16.22 1,174,187 -0.04(-0.22%)
Jul 21, 2014 16.60 16.60 16.22 16.26 879,148 -0.03(-0.16%)
Jul 18, 2014 16.20 16.29 16.00 16.29 1,416,245 +0.36(+2.27%)
Jul 17, 2014 15.92 15.94 15.80 15.92 516,728 +0.02(+0.11%)
Jul 16, 2014 15.91 15.91 15.82 15.91 282,246 +0.02(+0.11%)
Jul 15, 2014 15.89 15.90 15.78 15.89 280,676 +0.03(+0.17%)
Jul 14, 2014 15.94 15.94 15.80 15.86 462,123 -0.03(-0.17%)
Jul 11, 2014 15.99 16.00 15.86 15.89 466,015 -0.15(-0.93%)
Jul 10, 2014 15.88 16.04 15.84 16.04 768,883 +0.04(+0.22%)
Jul 09, 2014 15.98 16.03 15.79 16.00 1,345,136 +0.01(+0.06%)
Jul 08, 2014 15.89 16.00 15.87 16.00 628,228 +0.08(+0.50%)
Jul 07, 2014 15.88 15.94 15.80 15.92 1,521,050 -0.02(-0.11%)
Jul 03, 2014 16.29 15.93 15.93 15.93 961,628 -0.07(-0.44%)
Jul 02, 2014 15.60 16.02 15.58 16.00 2,377,144 +0.37(+2.37%)
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.