American Homes 4 Rent (NY: AMH )

37.41 USD +0.66 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 16.60 16.68 16.43 16.50 821,904 -0.14(-0.84%)
Oct 29, 2015 16.49 16.71 16.48 16.64 880,847 +0.05(+0.30%)
Oct 28, 2015 16.79 16.85 16.37 16.59 1,134,614 -0.19(-1.13%)
Oct 27, 2015 16.78 16.88 16.73 16.78 781,965 -0.02(-0.12%)
Oct 26, 2015 16.82 16.90 16.68 16.80 477,435 -0.04(-0.24%)
Oct 23, 2015 17.02 17.03 16.79 16.84 1,056,916 -0.14(-0.82%)
Oct 22, 2015 16.83 17.01 16.81 16.98 668,380 +0.19(+1.13%)
Oct 21, 2015 16.99 17.00 16.74 16.79 685,794 -0.21(-1.24%)
Oct 20, 2015 16.86 17.00 16.81 17.00 634,191 +0.11(+0.65%)
Oct 19, 2015 16.75 16.89 16.74 16.89 527,814 +0.09(+0.54%)
Oct 16, 2015 16.75 16.82 16.70 16.80 632,465 +0.05(+0.30%)
Oct 15, 2015 16.65 16.76 16.58 16.75 454,977 +0.12(+0.72%)
Oct 14, 2015 16.51 16.77 16.46 16.63 739,637 +0.12(+0.73%)
Oct 13, 2015 16.72 16.72 16.43 16.51 906,481 -0.24(-1.43%)
Oct 12, 2015 16.69 16.76 16.64 16.75 725,217 +0.03(+0.18%)
Oct 09, 2015 16.76 16.77 16.62 16.72 601,303 -0.03(-0.18%)
Oct 08, 2015 16.65 16.76 16.52 16.75 867,711 +0.07(+0.42%)
Oct 07, 2015 16.39 16.68 16.32 16.68 1,086,472 +0.29(+1.77%)
Oct 06, 2015 16.44 16.50 16.33 16.39 891,698 -0.05(-0.30%)
Oct 05, 2015 16.52 16.54 16.40 16.44 1,589,649 -0.04(-0.24%)
Oct 02, 2015 16.18 16.52 15.98 16.48 1,975,370 +0.25(+1.54%)
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.