Indicators

American Homes 4 Rent (NY: AMH )

36.96 +0.23 (+0.63%)

Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	19.52	19.71	19.49	19.54	2,564,856	-0.04(-0.23%)
Sep 28, 2017	19.78	19.78	19.26	19.59	4,337,943	-0.21(-1.05%)
Sep 27, 2017	19.80	20.07	19.76	19.80	3,639,452	-0.04(-0.18%)
Sep 26, 2017	19.84	19.89	19.62	19.83	1,790,735	+0.04(+0.18%)
Sep 25, 2017	19.58	19.85	19.56	19.80	1,385,061	+0.30(+1.52%)
Sep 22, 2017	19.77	19.82	19.49	19.50	1,091,810	-0.23(-1.19%)
Sep 21, 2017	19.76	19.99	19.67	19.73	1,723,931	-0.07(-0.36%)
Sep 20, 2017	19.91	20.02	19.60	19.80	2,387,205	-0.14(-0.68%)
Sep 19, 2017	20.17	20.18	19.89	19.94	2,540,667	-0.18(-0.89%)
Sep 18, 2017	19.89	20.12	19.89	20.12	2,154,362	+0.19(+0.95%)
Sep 15, 2017	19.79	19.97	19.64	19.93	2,977,767	+0.23(+1.14%)
Sep 14, 2017	19.62	19.76	19.53	19.71	2,402,016	+0.10(+0.50%)
Sep 13, 2017	19.69	19.78	19.51	19.61	3,011,510	-0.13(-0.68%)
Sep 12, 2017	20.07	20.07	19.60	19.74	1,330,538	-0.32(-1.61%)
Sep 11, 2017	19.46	20.20	19.46	20.07	3,089,920	+0.67(+3.47%)
Sep 08, 2017	19.63	19.64	19.37	19.39	3,107,856	-0.26(-1.33%)
Sep 07, 2017	19.72	19.84	19.46	19.65	2,914,683	+0.00(+0.00%)
Sep 06, 2017	19.80	19.90	19.63	19.65	1,362,420	-0.12(-0.59%)
Sep 05, 2017	20.04	20.16	19.56	19.77	2,130,726	-0.22(-1.08%)

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.