Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.26 14.38 14.06 14.14 2,725,247 -0.12(-0.87%)
Aug 28, 2015 14.09 14.45 13.98 14.26 2,981,195 +0.19(+1.38%)
Aug 27, 2015 13.71 14.14 13.67 14.07 7,794,573 +0.41(+2.98%)
Aug 26, 2015 13.78 13.85 13.59 13.66 10,344,934 +0.04(+0.26%)
Aug 25, 2015 13.72 13.84 13.61 13.62 5,975,732 +0.09(+0.65%)
Aug 24, 2015 13.53 13.87 13.35 13.54 5,040,696 -0.31(-2.24%)
Aug 21, 2015 13.80 14.01 13.72 13.85 3,845,703 +0.06(+0.45%)
Aug 20, 2015 13.65 13.89 13.58 13.78 4,108,558 +0.05(+0.39%)
Aug 19, 2015 13.81 13.88 13.71 13.73 2,725,955 -0.12(-0.89%)
Aug 18, 2015 13.87 13.93 13.78 13.85 1,465,441 -0.02(-0.13%)
Aug 17, 2015 13.81 13.92 13.78 13.87 2,990,334 +0.00(+0.00%)
Aug 14, 2015 13.92 13.97 13.82 13.87 3,715,485 -0.04(-0.25%)
Aug 13, 2015 13.83 13.96 13.71 13.91 967,910 +0.05(+0.38%)
Aug 12, 2015 13.85 13.91 13.77 13.85 1,783,002 -0.04(-0.32%)
Aug 11, 2015 13.87 13.95 13.83 13.90 1,685,207 -0.01(-0.06%)
Aug 10, 2015 14.04 14.04 13.79 13.91 4,721,292 -0.14(-1.01%)
Aug 07, 2015 14.46 14.55 13.87 14.05 5,488,594 -0.55(-3.76%)
Aug 06, 2015 14.74 14.74 14.49 14.60 750,288 -0.12(-0.78%)
Aug 05, 2015 14.78 14.85 14.67 14.71 758,573 -0.05(-0.36%)
Aug 04, 2015 14.90 15.03 14.75 14.77 2,809,729 -0.11(-0.71%)
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.