Indicators

American Homes 4 Rent (NY: AMH )

34.85 +0.19 (+0.55%)

Streaming Delayed Price Updated: 10:28 AM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	19.29	19.64	19.29	19.58	1,075,663	+0.24(+1.26%)
Jul 28, 2016	19.05	19.48	19.04	19.34	1,137,089	+0.25(+1.32%)
Jul 27, 2016	19.23	19.26	18.86	19.08	2,864,934	-0.12(-0.61%)
Jul 26, 2016	19.23	19.28	19.07	19.20	1,055,413	-0.08(-0.42%)
Jul 25, 2016	19.23	19.35	19.17	19.28	1,342,206	+0.09(+0.47%)
Jul 22, 2016	19.01	19.26	18.95	19.19	2,466,682	+0.20(+1.05%)
Jul 21, 2016	19.18	19.20	18.89	18.99	5,896,226	-0.18(-0.94%)
Jul 20, 2016	19.10	19.17	19.03	19.17	2,308,356	+0.11(+0.57%)
Jul 19, 2016	18.86	19.08	18.82	19.07	3,225,838	+0.13(+0.67%)
Jul 18, 2016	18.89	19.06	18.77	18.94	3,093,556	+0.13(+0.67%)
Jul 15, 2016	18.75	18.82	18.60	18.81	6,615,748	+0.03(+0.14%)
Jul 14, 2016	18.89	18.96	18.75	18.79	1,421,045	-0.09(-0.48%)
Jul 13, 2016	18.95	18.98	18.71	18.88	3,098,532	-0.06(-0.33%)
Jul 12, 2016	19.08	19.17	18.89	18.94	2,789,788	-0.09(-0.47%)
Jul 11, 2016	18.96	19.06	18.79	19.03	2,371,811	+0.14(+0.76%)
Jul 08, 2016	18.52	18.90	18.43	18.89	2,428,862	+0.45(+2.45%)
Jul 07, 2016	18.73	18.73	18.39	18.43	3,760,507	-0.31(-1.64%)
Jul 06, 2016	18.74	18.98	18.65	18.74	4,078,406	-0.05(-0.29%)
Jul 05, 2016	18.59	18.83	18.50	18.80	1,766,057	+0.16(+0.87%)

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.