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 (%)
Nov 28, 2014 15.26 15.32 15.18 15.19 498,357 -0.07(-0.46%)
Nov 26, 2014 14.90 15.26 15.26 15.26 1,084,568 +0.32(+2.13%)
Nov 25, 2014 15.12 15.17 14.92 14.95 1,641,399 -0.20(-1.34%)
Nov 24, 2014 15.30 15.33 15.10 15.15 1,214,490 -0.19(-1.21%)
Nov 21, 2014 15.36 15.39 15.25 15.33 1,033,414 +0.02(+0.12%)
Nov 20, 2014 15.19 15.37 15.16 15.32 922,647 +0.07(+0.46%)
Nov 19, 2014 15.36 15.36 15.22 15.25 3,607,978 -0.12(-0.80%)
Nov 18, 2014 15.29 15.38 15.25 15.37 710,200 +0.12(+0.81%)
Nov 17, 2014 15.19 15.32 15.19 15.25 1,701,569 -0.01(-0.06%)
Nov 14, 2014 15.27 15.40 15.18 15.25 1,116,415 -0.05(-0.35%)
Nov 13, 2014 15.31 15.33 15.22 15.31 595,501 +0.11(+0.70%)
Nov 12, 2014 15.19 15.29 15.19 15.20 930,960 -0.04(-0.29%)
Nov 11, 2014 15.25 15.35 15.19 15.25 384,243 -0.02(-0.12%)
Nov 10, 2014 15.08 15.28 15.02 15.26 878,167 +0.16(+1.05%)
Nov 07, 2014 15.33 15.33 15.09 15.10 2,532,230 -0.23(-1.50%)
Nov 06, 2014 15.14 15.39 15.14 15.33 1,148,211 +0.12(+0.81%)
Nov 05, 2014 15.19 15.28 15.05 15.21 1,406,325 +0.11(+0.70%)
Nov 04, 2014 15.18 15.28 14.95 15.10 934,851 -0.07(-0.47%)
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.