Indicators

American Homes 4 Rent (NY: AMH )

36.41 +0.65 (+1.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	12.65	12.77	12.53	12.56	9,817,496	-0.19(-1.48%)
Feb 26, 2016	12.65	13.09	12.57	12.74	5,321,953	+0.19(+1.50%)
Feb 25, 2016	12.22	12.57	12.22	12.56	2,010,579	+0.37(+3.02%)
Feb 24, 2016	12.18	12.27	12.00	12.19	918,870	-0.05(-0.44%)
Feb 23, 2016	12.32	12.49	12.21	12.24	1,190,864	-0.12(-0.94%)
Feb 22, 2016	12.44	12.62	12.34	12.36	1,598,702	-0.03(-0.22%)
Feb 19, 2016	12.29	12.43	12.22	12.39	1,587,732	+0.06(+0.51%)
Feb 18, 2016	12.41	12.41	12.26	12.32	1,034,370	-0.04(-0.29%)
Feb 17, 2016	12.35	12.50	12.33	12.36	1,344,294	+0.09(+0.73%)
Feb 16, 2016	12.20	12.31	12.05	12.27	1,122,374	+0.15(+1.26%)
Feb 12, 2016	11.94	12.12	12.12	12.12	1,257,910	+0.27(+2.27%)
Feb 11, 2016	12.09	12.11	11.80	11.85	1,453,900	-0.39(-3.22%)
Feb 10, 2016	12.18	12.57	12.18	12.24	1,349,968	+0.10(+0.81%)
Feb 09, 2016	12.47	12.59	12.10	12.14	1,650,652	-0.45(-3.56%)
Feb 08, 2016	12.98	12.98	12.48	12.59	1,650,763	-0.48(-3.64%)
Feb 05, 2016	13.33	13.37	13.00	13.07	1,188,880	-0.29(-2.15%)
Feb 04, 2016	13.32	13.48	13.23	13.35	1,320,025	-0.06(-0.47%)
Feb 03, 2016	13.26	13.53	13.18	13.42	1,297,841	+0.21(+1.56%)
Feb 02, 2016	13.43	13.43	13.18	13.21	1,267,189	-0.26(-1.93%)

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.