American Homes 4 Rent (NY: AMH )

36.01 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 17.05 17.05 16.80 16.89 831,516 -0.17(-1.00%)
Apr 29, 2015 17.17 17.23 17.02 17.06 861,433 -0.16(-0.93%)
Apr 28, 2015 17.15 17.25 17.08 17.22 920,517 +0.04(+0.23%)
Apr 27, 2015 17.22 17.36 17.12 17.18 676,202 -0.02(-0.12%)
Apr 24, 2015 17.11 17.23 17.08 17.20 682,466 +0.10(+0.58%)
Apr 23, 2015 17.11 17.17 17.01 17.10 340,624 +0.00(+0.00%)
Apr 22, 2015 17.10 17.22 17.05 17.10 577,787 +0.00(+0.00%)
Apr 21, 2015 17.06 17.12 16.99 17.10 808,393 +0.07(+0.41%)
Apr 20, 2015 17.07 17.11 16.97 17.03 701,088 -0.04(-0.23%)
Apr 17, 2015 17.04 17.12 16.96 17.07 1,659,531 -0.08(-0.47%)
Apr 16, 2015 17.05 17.17 17.05 17.15 839,697 +0.03(+0.18%)
Apr 15, 2015 17.20 17.20 17.09 17.12 1,467,094 -0.03(-0.17%)
Apr 14, 2015 17.09 17.28 17.06 17.15 874,480 +0.05(+0.29%)
Apr 13, 2015 17.22 17.24 17.10 17.10 717,674 -0.13(-0.75%)
Apr 10, 2015 17.26 17.33 17.11 17.23 1,442,770 +0.05(+0.29%)
Apr 09, 2015 17.31 17.39 17.11 17.18 1,447,880 -0.15(-0.87%)
Apr 08, 2015 17.09 17.35 17.01 17.33 1,344,009 +0.24(+1.40%)
Apr 07, 2015 17.14 17.26 16.97 17.09 3,266,648 -0.02(-0.12%)
Apr 06, 2015 16.71 17.12 16.71 17.11 6,396,637 +0.42(+2.52%)
Apr 02, 2015 16.52 16.69 16.69 16.69 1,754,100 +0.15(+0.91%)
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.