Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 12.55 12.68 12.44 12.46 9,890,114 -0.19(-1.48%)
Feb 26, 2016 12.55 13.00 12.48 12.65 5,361,319 +0.19(+1.50%)
Feb 25, 2016 12.13 12.48 12.13 12.46 2,025,451 +0.37(+3.02%)
Feb 24, 2016 12.09 12.18 11.91 12.10 925,666 -0.05(-0.44%)
Feb 23, 2016 12.23 12.40 12.12 12.15 1,199,672 -0.12(-0.94%)
Feb 22, 2016 12.35 12.53 12.25 12.27 1,610,528 -0.03(-0.22%)
Feb 19, 2016 12.20 12.34 12.13 12.29 1,599,476 +0.06(+0.51%)
Feb 18, 2016 12.32 12.32 12.17 12.23 1,042,021 -0.04(-0.29%)
Feb 17, 2016 12.26 12.41 12.24 12.27 1,354,237 +0.09(+0.73%)
Feb 16, 2016 12.11 12.21 11.96 12.18 1,130,676 +0.15(+1.26%)
Feb 12, 2016 11.85 12.03 12.03 12.03 1,267,215 +0.27(+2.27%)
Feb 11, 2016 12.00 12.02 11.72 11.76 1,464,654 -0.39(-3.22%)
Feb 10, 2016 12.09 12.47 12.09 12.15 1,359,953 +0.10(+0.81%)
Feb 09, 2016 12.38 12.50 12.01 12.05 1,662,862 -0.45(-3.56%)
Feb 08, 2016 12.88 12.88 12.38 12.50 1,662,973 -0.47(-3.64%)
Feb 05, 2016 13.23 13.27 12.91 12.97 1,197,674 -0.28(-2.15%)
Feb 04, 2016 13.22 13.38 13.14 13.26 1,329,789 -0.06(-0.47%)
Feb 03, 2016 13.16 13.43 13.09 13.32 1,307,441 +0.20(+1.56%)
Feb 02, 2016 13.33 13.33 13.09 13.11 1,276,562 -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.