Skip to main content

American Homes 4 Rent (NY: AMH )

36.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 13.84 13.96 13.84 13.86 138,924 -0.02(-0.13%)
Aug 29, 2013 13.88 13.98 13.82 13.88 728,532 -0.01(-0.06%)
Aug 28, 2013 13.97 14.02 13.84 13.89 632,647 -0.02(-0.13%)
Aug 27, 2013 13.64 14.00 13.58 13.91 1,299,988 +0.07(+0.51%)
Aug 26, 2013 13.93 13.99 13.78 13.84 410,989 -0.15(-1.06%)
Aug 23, 2013 14.01 14.06 13.66 13.99 968,519 -0.04(-0.31%)
Aug 22, 2013 14.00 14.07 13.98 14.03 241,630 +0.02(+0.12%)
Aug 21, 2013 13.98 14.02 13.97 14.01 228,766 +0.04(+0.25%)
Aug 20, 2013 13.98 14.06 13.91 13.98 751,970 +0.00(+0.00%)
Aug 19, 2013 13.99 14.07 13.97 13.98 293,196 -0.04(-0.31%)
Aug 16, 2013 14.03 14.17 13.97 14.02 1,566,800 +0.05(+0.38%)
Aug 15, 2013 13.97 14.06 13.86 13.97 884,622 -0.03(-0.25%)
Aug 14, 2013 13.95 14.05 13.79 14.00 425,733 -0.01(-0.06%)
Aug 13, 2013 14.10 14.14 13.97 14.01 417,205 -0.09(-0.62%)
Aug 12, 2013 14.01 14.21 14.01 14.10 994,353 +0.04(+0.31%)
Aug 09, 2013 14.01 14.11 13.97 14.06 696,804 -0.02(-0.12%)
Aug 08, 2013 13.75 14.10 13.75 14.07 1,393,483 +0.41(+3.00%)
Aug 07, 2013 13.69 13.77 13.62 13.66 458,828 -0.11(-0.82%)
Aug 06, 2013 13.67 13.96 13.67 13.78 474,237 +0.10(+0.77%)
Aug 05, 2013 13.72 13.88 13.67 13.67 843,394 -0.15(-1.07%)
Aug 02, 2013 13.60 13.88 13.58 13.82 2,421,953 +0.20(+1.47%)
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.