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 (%)
Jun 30, 2015 14.23 14.48 14.16 14.30 2,723,245 +0.10(+0.69%)
Jun 29, 2015 14.48 14.53 14.20 14.20 962,422 -0.29(-1.97%)
Jun 26, 2015 14.38 14.49 14.33 14.48 1,503,995 +0.04(+0.25%)
Jun 25, 2015 14.55 14.61 14.43 14.45 1,209,531 -0.09(-0.61%)
Jun 24, 2015 14.81 14.81 14.52 14.54 2,315,399 -0.24(-1.63%)
Jun 23, 2015 14.85 14.88 14.73 14.78 917,260 -0.04(-0.30%)
Jun 22, 2015 14.96 15.03 14.82 14.82 1,235,530 -0.13(-0.89%)
Jun 19, 2015 15.01 15.06 14.86 14.96 1,776,332 -0.01(-0.06%)
Jun 18, 2015 14.88 15.09 14.88 14.96 1,177,319 +0.10(+0.66%)
Jun 17, 2015 14.77 14.92 14.62 14.87 1,357,180 +0.11(+0.72%)
Jun 16, 2015 14.75 14.88 14.67 14.76 2,058,703 +0.03(+0.18%)
Jun 15, 2015 15.04 15.08 14.70 14.73 2,868,523 -0.34(-2.25%)
Jun 12, 2015 15.29 15.37 15.05 15.07 3,719,863 -0.17(-1.11%)
Jun 11, 2015 15.29 15.42 15.18 15.24 4,861,775 +0.04(+0.29%)
Jun 10, 2015 15.06 15.28 15.01 15.20 1,885,941 +0.13(+0.88%)
Jun 09, 2015 14.96 15.08 14.87 15.06 1,287,737 +0.17(+1.13%)
Jun 08, 2015 14.67 14.91 14.57 14.89 1,451,801 +0.25(+1.70%)
Jun 05, 2015 14.73 14.77 14.62 14.64 1,957,966 -0.20(-1.38%)
Jun 04, 2015 14.99 15.01 14.81 14.85 1,117,643 -0.12(-0.83%)
Jun 03, 2015 14.93 14.99 14.89 14.97 1,267,997 +0.01(+0.06%)
Jun 02, 2015 14.92 15.06 14.92 14.96 2,060,543 +0.05(+0.36%)
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.