Indicators

American Homes 4 Rent (NY: AMH )

36.41 +0.65 (+1.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	20.03	20.46	19.99	20.18	2,366,555	+0.09(+0.46%)
Feb 27, 2019	20.21	20.28	19.94	20.08	2,576,290	-0.17(-0.82%)
Feb 26, 2019	20.26	20.39	20.14	20.25	3,231,374	+0.12(+0.60%)
Feb 25, 2019	20.29	20.47	20.12	20.13	3,163,149	-0.10(-0.50%)
Feb 22, 2019	21.03	21.03	20.23	20.23	4,625,913	-0.83(-3.95%)
Feb 21, 2019	20.89	21.09	20.83	21.06	2,239,316	+0.10(+0.49%)
Feb 20, 2019	21.25	21.25	20.87	20.96	2,583,941	-0.29(-1.35%)
Feb 19, 2019	21.15	21.34	21.15	21.25	1,626,466	+0.03(+0.13%)
Feb 15, 2019	20.96	21.28	20.91	21.22	1,895,917	+0.31(+1.50%)
Feb 14, 2019	21.01	21.08	20.91	20.91	1,917,396	-0.10(-0.48%)
Feb 13, 2019	20.78	21.03	20.78	21.01	2,168,515	+0.16(+0.75%)
Feb 12, 2019	21.01	21.06	20.76	20.85	2,756,077	-0.15(-0.70%)
Feb 11, 2019	21.00	21.18	20.95	21.00	1,579,446	-0.01(-0.04%)
Feb 08, 2019	20.99	21.15	20.92	21.01	1,207,437	-0.01(-0.04%)
Feb 07, 2019	20.84	21.11	20.75	21.02	1,573,928	+0.18(+0.84%)
Feb 06, 2019	21.11	21.15	20.79	20.84	1,926,261	-0.27(-1.27%)
Feb 05, 2019	20.83	21.13	20.73	21.11	2,798,786	+0.30(+1.42%)
Feb 04, 2019	20.44	20.87	20.37	20.81	2,394,557	+0.35(+1.72%)

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.