Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 14.31 14.41 14.12 14.38 1,775,890 +0.17(+1.20%)
Sep 29, 2015 14.18 14.25 14.01 14.21 5,440,109 +0.07(+0.51%)
Sep 28, 2015 14.30 14.33 14.03 14.14 1,704,915 -0.23(-1.62%)
Sep 25, 2015 14.51 14.57 14.33 14.37 1,156,301 -0.04(-0.31%)
Sep 24, 2015 14.66 14.75 14.35 14.41 2,174,655 -0.32(-2.18%)
Sep 23, 2015 14.75 14.84 14.63 14.73 1,863,397 +0.04(+0.30%)
Sep 22, 2015 14.68 14.81 14.58 14.69 1,494,284 -0.07(-0.48%)
Sep 21, 2015 14.64 15.12 14.64 14.76 4,964,269 +0.22(+1.54%)
Sep 18, 2015 14.33 14.56 14.31 14.54 5,042,189 +0.10(+0.68%)
Sep 17, 2015 14.32 14.63 14.27 14.44 1,394,495 +0.12(+0.81%)
Sep 16, 2015 14.15 14.34 14.14 14.32 1,168,539 +0.19(+1.33%)
Sep 15, 2015 14.00 14.17 13.94 14.14 1,349,883 +0.13(+0.89%)
Sep 14, 2015 14.08 14.08 13.97 14.01 919,822 +0.00(+0.00%)
Sep 11, 2015 13.86 14.01 13.70 14.01 1,285,747 +0.14(+1.03%)
Sep 10, 2015 13.95 13.99 13.71 13.87 1,627,195 -0.08(-0.58%)
Sep 09, 2015 14.12 14.14 13.93 13.95 1,360,610 -0.12(-0.82%)
Sep 08, 2015 13.99 14.14 13.91 14.06 1,869,393 +0.17(+1.22%)
Sep 04, 2015 13.93 13.89 13.89 13.89 3,848,268 -0.11(-0.76%)
Sep 03, 2015 14.07 14.17 13.93 14.00 4,086,026 -0.04(-0.25%)
Sep 02, 2015 14.08 14.20 13.97 14.04 2,288,070 +0.10(+0.70%)
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.