Indicators

American Homes 4 Rent (NY: AMH )

35.81 +0.20 (+0.55%)

Streaming Delayed Price Updated: 12:07 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.83	19.83	19.83	0	+0.00(+0.00%)
Dec 28, 2017	19.71	19.87	19.66	19.83	1,034,398	+0.11(+0.55%)
Dec 27, 2017	19.80	19.80	19.70	19.72	627,949	-0.03(-0.14%)
Dec 26, 2017	19.76	19.90	19.68	19.75	890,609	+0.02(+0.09%)
Dec 22, 2017	19.91	19.91	19.68	19.73	1,204,959	-0.18(-0.91%)
Dec 21, 2017	19.81	19.98	19.66	19.91	1,605,015	+0.24(+1.20%)
Dec 20, 2017	19.96	20.00	19.67	19.68	2,596,642	-0.27(-1.36%)
Dec 19, 2017	20.26	20.26	19.80	19.95	1,819,284	-0.27(-1.34%)
Dec 18, 2017	20.23	20.32	20.20	20.22	1,420,032	+0.06(+0.31%)
Dec 15, 2017	20.08	20.29	20.02	20.16	2,040,109	+0.22(+1.09%)
Dec 14, 2017	19.87	20.00	19.81	19.94	1,987,410	+0.09(+0.46%)
Dec 13, 2017	19.79	19.91	19.70	19.85	2,054,212	+0.03(+0.14%)
Dec 12, 2017	19.72	19.85	19.69	19.82	1,733,204	+0.04(+0.18%)
Dec 11, 2017	19.69	19.83	19.65	19.79	1,210,137	+0.06(+0.32%)
Dec 08, 2017	19.78	19.78	19.49	19.72	2,418,126	+0.32(+1.63%)
Dec 07, 2017	19.25	19.43	19.25	19.41	932,298	+0.10(+0.52%)
Dec 06, 2017	19.38	19.38	19.26	19.31	1,282,080	-0.01(-0.05%)
Dec 05, 2017	19.54	19.60	19.23	19.32	3,198,369	-0.24(-1.25%)
Dec 04, 2017	19.85	19.85	19.52	19.56	2,186,370	+0.03(+0.14%)

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.