American Homes 4 Rent (NY: AMH )

36.23 USD -0.88 (-2.38%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 16.69 16.70 16.54 16.69 1,552,066 +0.04(+0.24%)
May 28, 2015 16.70 16.77 16.56 16.65 767,788 -0.08(-0.48%)
May 27, 2015 16.75 16.77 16.68 16.73 1,930,516 -0.02(-0.12%)
May 26, 2015 16.81 16.87 16.70 16.75 1,440,340 -0.07(-0.42%)
May 22, 2015 16.87 16.82 16.82 16.82 863,700 -0.02(-0.12%)
May 21, 2015 16.81 16.91 16.79 16.84 1,074,947 +0.01(+0.06%)
May 20, 2015 16.80 16.86 16.75 16.83 794,456 +0.08(+0.48%)
May 19, 2015 16.67 16.83 16.64 16.75 915,966 +0.08(+0.48%)
May 18, 2015 16.43 16.69 16.43 16.67 1,038,272 +0.18(+1.09%)
May 15, 2015 16.44 16.68 16.43 16.49 552,486 +0.04(+0.24%)
May 14, 2015 16.35 16.47 16.32 16.45 662,675 +0.13(+0.80%)
May 13, 2015 16.64 16.73 16.30 16.32 1,081,313 -0.27(-1.63%)
May 12, 2015 16.68 16.72 16.41 16.59 882,829 -0.14(-0.84%)
May 11, 2015 16.72 16.99 16.69 16.73 1,788,350 -0.06(-0.36%)
May 08, 2015 16.81 16.89 16.36 16.79 2,351,651 +0.19(+1.14%)
May 07, 2015 16.53 16.67 16.46 16.60 957,515 +0.10(+0.61%)
May 06, 2015 16.55 16.59 16.42 16.50 899,453 -0.07(-0.42%)
May 05, 2015 16.86 16.89 16.48 16.57 1,233,080 -0.27(-1.60%)
May 04, 2015 16.84 16.96 16.77 16.84 578,766 +0.01(+0.06%)
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.