Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 14.59 14.79 14.49 14.71 2,461,343 +0.11(+0.73%)
Mar 30, 2015 14.50 14.63 14.46 14.60 1,441,251 +0.12(+0.86%)
Mar 27, 2015 14.48 14.54 14.40 14.48 1,058,303 +0.00(+0.00%)
Mar 26, 2015 14.64 14.71 14.43 14.48 1,496,246 -0.18(-1.21%)
Mar 25, 2015 14.82 14.90 14.64 14.65 1,254,641 -0.14(-0.96%)
Mar 24, 2015 14.87 14.93 14.78 14.80 1,586,020 -0.09(-0.60%)
Mar 23, 2015 14.91 14.96 14.86 14.88 2,080,095 +0.18(+1.21%)
Mar 20, 2015 14.66 14.75 14.61 14.71 2,176,453 +0.06(+0.42%)
Mar 19, 2015 14.79 14.85 14.62 14.64 928,513 -0.14(-0.96%)
Mar 18, 2015 14.62 14.82 14.52 14.79 1,534,322 +0.17(+1.15%)
Mar 17, 2015 14.60 14.64 14.51 14.62 1,099,771 +0.01(+0.06%)
Mar 16, 2015 14.61 14.69 14.57 14.61 895,883 +0.06(+0.43%)
Mar 13, 2015 14.50 14.63 14.44 14.55 1,286,780 +0.06(+0.43%)
Mar 12, 2015 14.48 14.53 14.40 14.48 1,895,426 +0.05(+0.37%)
Mar 11, 2015 14.45 14.50 14.33 14.43 1,573,598 +0.08(+0.56%)
Mar 10, 2015 14.51 14.55 14.33 14.35 833,650 -0.18(-1.22%)
Mar 09, 2015 14.32 14.57 14.30 14.53 1,470,863 +0.24(+1.67%)
Mar 06, 2015 14.27 14.42 14.09 14.29 1,548,300 -0.11(-0.74%)
Mar 05, 2015 14.59 14.69 14.37 14.40 1,242,920 -0.19(-1.34%)
Mar 04, 2015 14.62 14.72 14.57 14.59 602,562 -0.07(-0.48%)
Mar 03, 2015 14.76 14.80 14.63 14.66 688,840 -0.12(-0.84%)
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.