Indicators

American Homes 4 Rent (NY: AMH )

35.44 +0.29 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	14.72	14.73	14.59	14.72	1,759,468	+0.04(+0.24%)
May 28, 2015	14.73	14.79	14.61	14.69	870,387	-0.07(-0.48%)
May 27, 2015	14.78	14.79	14.71	14.76	2,188,491	-0.02(-0.12%)
May 26, 2015	14.83	14.88	14.73	14.78	1,632,813	-0.06(-0.42%)
May 22, 2015	14.88	14.84	14.84	14.84	979,116	-0.02(-0.12%)
May 21, 2015	14.83	14.91	14.81	14.85	1,218,592	+0.01(+0.06%)
May 20, 2015	14.82	14.88	14.78	14.85	900,619	+0.07(+0.48%)
May 19, 2015	14.71	14.85	14.68	14.78	1,038,366	+0.07(+0.48%)
May 18, 2015	14.49	14.72	14.49	14.71	1,177,016	+0.16(+1.09%)
May 15, 2015	14.50	14.71	14.49	14.55	626,314	+0.04(+0.24%)
May 14, 2015	14.42	14.53	14.40	14.51	751,228	+0.11(+0.80%)
May 13, 2015	14.68	14.76	14.37	14.40	1,225,809	-0.24(-1.63%)
May 12, 2015	14.71	14.75	14.48	14.63	1,000,801	-0.12(-0.84%)
May 11, 2015	14.75	14.99	14.72	14.76	2,027,327	-0.05(-0.36%)
May 08, 2015	14.83	14.90	14.44	14.81	2,665,902	+0.17(+1.14%)
May 07, 2015	14.58	14.71	14.52	14.64	1,085,468	+0.09(+0.61%)
May 06, 2015	14.60	14.63	14.48	14.55	1,019,647	-0.06(-0.42%)
May 05, 2015	14.87	14.90	14.53	14.62	1,397,856	-0.24(-1.60%)
May 04, 2015	14.85	14.96	14.80	14.85	656,106	+0.01(+0.06%)

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.