Skip to main content

American Homes 4 Rent (NY: AMH )

36.73 +0.48 (+1.32%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 25.05 25.23 24.79 24.83 1,439,354 -0.26(-1.04%)
Nov 27, 2019 25.15 25.16 24.94 25.09 1,964,105 -0.06(-0.26%)
Nov 26, 2019 24.67 25.16 24.63 25.15 3,009,472 +0.52(+2.11%)
Nov 25, 2019 24.53 24.69 24.43 24.63 1,669,007 +0.22(+0.91%)
Nov 22, 2019 24.25 24.49 24.04 24.41 1,813,070 +0.16(+0.65%)
Nov 21, 2019 24.63 24.66 24.24 24.25 2,800,938 -0.42(-1.70%)
Nov 20, 2019 24.50 24.79 24.46 24.67 2,983,760 +0.14(+0.57%)
Nov 19, 2019 24.62 24.84 24.51 24.53 1,465,573 -0.07(-0.26%)
Nov 18, 2019 24.68 24.89 24.58 24.60 2,105,837 -0.05(-0.19%)
Nov 15, 2019 24.49 24.67 24.37 24.64 1,570,918 +0.20(+0.84%)
Nov 14, 2019 24.28 24.44 24.22 24.44 1,834,327 +0.20(+0.84%)
Nov 13, 2019 23.96 24.33 23.87 24.23 2,522,702 +0.35(+1.48%)
Nov 12, 2019 24.01 24.24 23.86 23.88 2,707,736 -0.13(-0.54%)
Nov 11, 2019 23.97 24.16 23.90 24.01 2,130,712 +0.11(+0.47%)
Nov 08, 2019 23.67 24.05 23.56 23.90 2,814,593 +0.22(+0.94%)
Nov 07, 2019 23.97 24.01 23.62 23.68 3,612,019 -0.36(-1.51%)
Nov 06, 2019 23.93 24.13 23.77 24.04 3,575,139 +0.14(+0.58%)
Nov 05, 2019 24.26 24.26 23.85 23.90 2,855,710 -0.44(-1.80%)
Nov 04, 2019 24.41 24.42 24.19 24.34 1,909,828 -0.14(-0.57%)
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.