Indicators

American Homes 4 Rent (NY: AMH )

35.57 -0.03 (-0.08%)

Official Closing Price Updated: 4:10 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	14.44	14.45	14.29	14.34	852,607	-0.05(-0.37%)
Feb 27, 2014	14.45	14.50	14.33	14.40	366,028	-0.04(-0.30%)
Feb 26, 2014	14.50	14.56	14.38	14.44	462,356	-0.02(-0.12%)
Feb 25, 2014	14.42	14.58	14.39	14.46	471,726	+0.06(+0.43%)
Feb 24, 2014	14.55	14.59	14.38	14.40	1,014,341	-0.11(-0.78%)
Feb 21, 2014	14.65	14.69	14.47	14.51	721,402	-0.05(-0.36%)
Feb 20, 2014	14.76	14.79	14.42	14.56	1,740,587	-0.21(-1.42%)
Feb 19, 2014	14.66	14.82	14.60	14.77	529,411	+0.13(+0.90%)
Feb 18, 2014	14.63	14.75	14.59	14.64	302,387	+0.03(+0.18%)
Feb 14, 2014	14.70	14.62	14.62	14.62	470,334	-0.07(-0.48%)
Feb 13, 2014	14.65	14.71	14.51	14.69	849,204	+0.01(+0.06%)
Feb 12, 2014	14.86	14.92	14.68	14.68	276,468	-0.22(-1.47%)
Feb 11, 2014	14.58	14.92	14.58	14.90	880,093	+0.26(+1.80%)
Feb 10, 2014	14.72	14.78	14.60	14.63	489,901	-0.06(-0.42%)
Feb 07, 2014	14.76	14.76	14.49	14.70	396,380	+0.14(+0.96%)
Feb 06, 2014	14.56	14.62	14.44	14.56	882,737	+0.01(+0.06%)
Feb 05, 2014	14.49	14.59	14.42	14.55	533,329	+0.05(+0.36%)
Feb 04, 2014	14.52	14.63	14.33	14.49	816,381	-0.01(-0.06%)

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.