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, 2018	17.70	17.84	17.56	17.56	3,805,982	-0.09(-0.52%)
Feb 27, 2018	17.83	17.88	17.63	17.65	5,418,622	-0.26(-1.43%)
Feb 26, 2018	17.61	17.91	17.49	17.90	3,043,536	+0.27(+1.56%)
Feb 23, 2018	17.67	17.88	17.45	17.63	3,900,380	-0.12(-0.67%)
Feb 22, 2018				17.75	1,913,676	+0.29(+1.68%)
Feb 21, 2018	17.71	17.83	17.45	17.45	1,477,254	-0.29(-1.65%)
Feb 20, 2018	17.88	18.13	17.73	17.75	1,319,308	-0.27(-1.47%)
Feb 16, 2018		18.01	18.01	18.01	0	+0.20(+1.13%)
Feb 15, 2018	17.57	17.84	17.52	17.81	2,206,667	+0.27(+1.51%)
Feb 14, 2018	17.40	17.60	17.31	17.55	1,996,044	-0.03(-0.16%)
Feb 13, 2018	17.41	17.66	17.24	17.57	1,729,361	+0.17(+1.00%)
Feb 12, 2018	17.26	17.47	16.96	17.40	3,234,409	+0.15(+0.85%)
Feb 09, 2018	17.25	17.39	16.82	17.25	6,465,467	+0.12(+0.69%)
Feb 08, 2018	17.75	17.83	17.13	17.13	2,941,949	-0.62(-3.50%)
Feb 07, 2018	17.95	18.08	17.75	17.76	2,303,342	-0.14(-0.77%)
Feb 06, 2018	17.70	18.06	17.49	17.89	3,503,605	-0.24(-1.31%)
Feb 05, 2018	18.43	18.46	17.84	18.13	2,077,425	-0.39(-2.12%)
Feb 02, 2018	18.55	18.55	18.33	18.53	3,011,053	-0.16(-0.88%)

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.