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 (%)
Jul 31, 2017	21.03	21.04	20.64	20.95	1,536,547	-0.09(-0.43%)
Jul 28, 2017	20.91	21.09	20.90	21.04	1,230,891	+0.15(+0.70%)
Jul 27, 2017	21.04	21.05	20.85	20.90	934,886	-0.20(-0.95%)
Jul 26, 2017	20.98	21.11	20.87	21.10	1,440,239	+0.12(+0.56%)
Jul 25, 2017	21.05	21.15	20.90	20.98	1,672,383	-0.06(-0.30%)
Jul 24, 2017	20.94	21.11	20.78	21.04	1,759,964	+0.10(+0.48%)
Jul 21, 2017	20.87	20.97	20.77	20.94	520,207	+0.11(+0.52%)
Jul 20, 2017	20.91	21.03	20.80	20.84	1,129,711	-0.03(-0.13%)
Jul 19, 2017	20.88	20.90	20.77	20.86	1,334,700	+0.01(+0.04%)
Jul 18, 2017	20.97	20.99	20.78	20.85	1,163,319	-0.07(-0.35%)
Jul 17, 2017	20.86	20.93	20.73	20.93	2,525,421	+0.10(+0.48%)
Jul 14, 2017	20.88	21.03	20.82	20.83	1,661,822	+0.06(+0.31%)
Jul 13, 2017	20.83	20.83	20.47	20.76	1,774,870	-0.07(-0.35%)
Jul 12, 2017	20.69	20.93	20.69	20.84	1,635,649	+0.25(+1.24%)
Jul 11, 2017	20.48	20.65	20.30	20.58	1,897,352	+0.16(+0.80%)
Jul 10, 2017	20.67	20.67	20.42	20.42	2,577,796	-0.05(-0.27%)
Jul 07, 2017	20.29	20.55	20.24	20.47	2,635,232	+0.17(+0.85%)
Jul 06, 2017	20.43	20.52	20.25	20.30	2,222,616	-0.16(-0.80%)
Jul 05, 2017	20.63	20.64	20.42	20.46	1,871,129	-0.13(-0.62%)

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.