Skip to main content

American Homes 4 Rent (NY: AMH )

36.81 +0.56 (+1.54%)
Streaming Delayed Price Updated: 1:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 13.30 13.45 13.26 13.44 1,625,805 +0.17(+1.28%)
Jan 28, 2016 13.47 13.52 13.19 13.27 1,492,584 -0.08(-0.60%)
Jan 27, 2016 13.44 13.60 13.28 13.35 1,533,681 -0.12(-0.87%)
Jan 26, 2016 13.18 13.47 13.14 13.47 1,685,724 +0.33(+2.53%)
Jan 25, 2016 13.40 13.53 13.11 13.14 1,246,041 -0.29(-2.14%)
Jan 22, 2016 13.28 13.49 13.23 13.43 1,187,653 +0.30(+2.25%)
Jan 21, 2016 13.31 13.38 13.04 13.13 1,641,666 -0.13(-1.01%)
Jan 20, 2016 13.23 13.45 12.83 13.26 3,277,925 -0.06(-0.47%)
Jan 19, 2016 13.37 13.48 13.27 13.33 1,389,344 +0.02(+0.13%)
Jan 15, 2016 13.30 13.31 13.31 13.31 1,780,274 -0.14(-1.07%)
Jan 14, 2016 13.62 13.67 13.38 13.45 1,622,733 -0.15(-1.12%)
Jan 13, 2016 13.88 13.92 13.61 13.61 2,410,928 -0.26(-1.88%)
Jan 12, 2016 14.09 14.10 13.76 13.87 1,619,557 -0.18(-1.28%)
Jan 11, 2016 14.12 14.22 14.02 14.05 2,281,160 -0.03(-0.19%)
Jan 08, 2016 14.30 14.43 14.04 14.07 1,708,550 -0.21(-1.44%)
Jan 07, 2016 14.39 14.52 14.28 14.28 1,442,498 -0.30(-2.09%)
Jan 06, 2016 14.59 14.66 14.50 14.58 1,001,940 -0.11(-0.73%)
Jan 05, 2016 14.67 14.78 14.59 14.69 1,173,354 +0.02(+0.12%)
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.