Indicators

American Homes 4 Rent (NY: AMH )

39.62 -0.20 (-0.50%)

Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	21.04	21.04	20.68	20.79	1,309,653	-0.25(-1.20%)
Apr 27, 2017	20.74	21.19	20.74	21.04	1,385,887	+0.24(+1.17%)
Apr 26, 2017	21.19	21.19	20.79	20.80	1,917,029	-0.38(-1.79%)
Apr 25, 2017	21.10	21.32	21.03	21.18	1,402,569	+0.09(+0.43%)
Apr 24, 2017	21.33	21.41	20.69	21.09	1,741,774	-0.22(-1.02%)
Apr 21, 2017	21.21	21.34	21.13	21.30	1,265,674	+0.00(+0.00%)
Apr 20, 2017	21.30	21.42	21.15	21.30	1,868,770	+0.02(+0.09%)
Apr 19, 2017	21.42	21.46	21.27	21.28	992,663	-0.14(-0.67%)
Apr 18, 2017	21.33	21.49	21.25	21.43	1,102,378	+0.16(+0.76%)
Apr 17, 2017	21.00	21.27	20.99	21.27	750,395	+0.32(+1.51%)
Apr 13, 2017	20.96	21.01	20.82	20.95	2,068,769	-0.07(-0.34%)
Apr 12, 2017	21.17	21.22	21.00	21.02	1,784,634	-0.17(-0.81%)
Apr 11, 2017	21.10	21.26	21.02	21.19	1,188,841	+0.09(+0.43%)
Apr 10, 2017	21.42	21.42	21.03	21.10	1,554,055	-0.32(-1.47%)
Apr 07, 2017	21.35	21.46	21.27	21.42	2,966,591	+0.12(+0.55%)
Apr 06, 2017	21.15	21.36	21.10	21.30	2,312,138	+0.20(+0.94%)
Apr 05, 2017	21.14	21.18	21.00	21.10	1,950,478	+0.02(+0.09%)
Apr 04, 2017	20.70	21.21	20.62	21.09	2,487,574	+0.40(+1.92%)

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.