Indicators

American Homes 4 Rent (NY: AMH )

35.41 +0.26 (+0.74%)

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	19.74	20.05	19.71	20.02	4,692,508	+0.30(+1.53%)
Sep 27, 2018	19.99	20.06	19.71	19.72	3,087,591	-0.24(-1.19%)
Sep 26, 2018	20.42	20.47	19.94	19.96	2,858,456	-0.44(-2.15%)
Sep 25, 2018	20.44	20.61	20.37	20.40	1,379,529	-0.03(-0.13%)
Sep 24, 2018	20.77	20.84	20.37	20.42	1,549,316	-0.38(-1.85%)
Sep 21, 2018	20.74	20.90	20.73	20.81	2,551,201	+0.07(+0.35%)
Sep 20, 2018	20.51	20.75	20.46	20.73	1,688,958	+0.24(+1.16%)
Sep 19, 2018	20.79	20.86	20.49	20.50	1,772,143	-0.27(-1.28%)
Sep 18, 2018	20.87	20.96	20.65	20.76	1,712,018	-0.16(-0.74%)
Sep 17, 2018	20.55	20.92	20.52	20.92	2,581,967	+0.35(+1.69%)
Sep 14, 2018	20.64	20.66	20.46	20.57	1,814,617	-0.13(-0.62%)
Sep 13, 2018	20.49	20.76	20.41	20.70	1,887,682	+0.28(+1.39%)
Sep 12, 2018	20.58	20.62	20.31	20.41	3,946,220	-0.16(-0.80%)
Sep 11, 2018	20.77	20.86	20.57	20.58	3,051,282	-0.28(-1.36%)
Sep 10, 2018	20.97	21.03	20.84	20.86	1,813,628	-0.01(-0.04%)
Sep 07, 2018	21.16	21.20	20.83	20.87	2,052,086	-0.20(-0.95%)
Sep 06, 2018	21.07	21.18	20.98	21.07	2,752,368	+0.04(+0.17%)
Sep 05, 2018	20.86	21.05	20.73	21.04	1,825,964	+0.12(+0.57%)

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.