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 (%)
Jul 31, 2015 14.79 14.90 14.65 14.75 1,858,707 +0.00(+0.00%)
Jul 30, 2015 14.66 14.86 14.61 14.75 1,517,826 +0.07(+0.49%)
Jul 29, 2015 14.39 14.85 14.32 14.68 3,014,945 +0.28(+1.92%)
Jul 28, 2015 14.25 14.46 14.14 14.40 2,212,633 +0.19(+1.32%)
Jul 27, 2015 14.30 14.40 14.19 14.22 814,696 -0.12(-0.81%)
Jul 24, 2015 14.33 14.39 14.21 14.33 1,215,480 +0.02(+0.12%)
Jul 23, 2015 14.43 14.46 14.22 14.31 756,373 -0.11(-0.74%)
Jul 22, 2015 14.38 14.57 14.38 14.42 1,200,174 +0.05(+0.37%)
Jul 21, 2015 14.40 14.47 14.37 14.37 1,123,962 -0.03(-0.19%)
Jul 20, 2015 14.43 14.44 14.34 14.39 616,443 -0.04(-0.25%)
Jul 17, 2015 14.60 14.63 14.43 14.43 1,116,305 -0.17(-1.16%)
Jul 16, 2015 14.52 14.64 14.47 14.60 1,398,720 +0.11(+0.74%)
Jul 15, 2015 14.50 14.55 14.45 14.49 517,866 -0.02(-0.12%)
Jul 14, 2015 14.66 14.66 14.50 14.51 1,044,540 -0.16(-1.09%)
Jul 13, 2015 14.63 14.74 14.55 14.67 1,047,171 +0.10(+0.67%)
Jul 10, 2015 14.63 14.65 14.54 14.57 1,117,902 +0.07(+0.49%)
Jul 09, 2015 14.63 14.66 14.46 14.50 940,201 -0.10(-0.67%)
Jul 08, 2015 14.66 14.74 14.54 14.60 727,180 -0.13(-0.91%)
Jul 07, 2015 14.71 14.74 14.57 14.73 1,275,657 +0.05(+0.36%)
Jul 06, 2015 14.61 14.70 14.56 14.68 686,012 +0.04(+0.24%)
Jul 02, 2015 14.64 14.64 14.64 14.64 1,186,644 +0.04(+0.24%)
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.