Indicators

American Homes 4 Rent (NY: AMH )

39.82 +0.16 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	12.55	12.68	12.44	12.46	9,890,633	-0.19(-1.48%)
Feb 26, 2016	12.55	13.00	12.48	12.65	5,361,600	+0.19(+1.50%)
Feb 25, 2016	12.13	12.48	12.13	12.46	2,025,558	+0.37(+3.02%)
Feb 24, 2016	12.09	12.18	11.91	12.10	925,715	-0.05(-0.44%)
Feb 23, 2016	12.23	12.40	12.12	12.15	1,199,735	-0.12(-0.94%)
Feb 22, 2016	12.35	12.53	12.25	12.27	1,610,612	-0.03(-0.22%)
Feb 19, 2016	12.20	12.34	12.13	12.29	1,599,560	+0.06(+0.51%)
Feb 18, 2016	12.32	12.32	12.17	12.23	1,042,075	-0.04(-0.29%)
Feb 17, 2016	12.26	12.41	12.24	12.27	1,354,308	+0.09(+0.73%)
Feb 16, 2016	12.11	12.21	11.96	12.18	1,130,736	+0.15(+1.26%)
Feb 12, 2016	11.85	12.03	12.03	12.03	1,267,281	+0.27(+2.27%)
Feb 11, 2016	12.00	12.02	11.72	11.76	1,464,731	-0.39(-3.22%)
Feb 10, 2016	12.09	12.47	12.09	12.15	1,360,025	+0.10(+0.81%)
Feb 09, 2016	12.37	12.50	12.01	12.05	1,662,949	-0.45(-3.56%)
Feb 08, 2016	12.88	12.88	12.38	12.50	1,663,060	-0.47(-3.64%)
Feb 05, 2016	13.23	13.27	12.91	12.97	1,197,737	-0.28(-2.15%)
Feb 04, 2016	13.22	13.38	13.14	13.26	1,329,859	-0.06(-0.47%)
Feb 03, 2016	13.16	13.43	13.09	13.32	1,307,509	+0.20(+1.56%)
Feb 02, 2016	13.33	13.33	13.09	13.11	1,276,629	-0.26(-1.93%)

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.