Indicators

American Homes 4 Rent (NY: AMH )

36.41 +0.65 (+1.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	22.40	22.77	22.39	22.55	4,551,527	+0.16(+0.70%)
Jun 27, 2019	22.35	22.49	22.33	22.39	1,325,497	+0.16(+0.71%)
Jun 26, 2019	22.55	22.57	22.13	22.24	1,913,502	-0.35(-1.56%)
Jun 25, 2019	22.93	23.07	22.58	22.59	1,795,279	-0.38(-1.66%)
Jun 24, 2019	23.25	23.28	22.97	22.97	1,364,686	-0.21(-0.92%)
Jun 21, 2019	23.48	23.48	23.08	23.18	2,464,844	-0.35(-1.50%)
Jun 20, 2019	23.51	23.65	23.38	23.53	2,012,024	+0.15(+0.63%)
Jun 19, 2019	23.14	23.46	23.10	23.39	3,047,978	+0.21(+0.92%)
Jun 18, 2019	23.25	23.40	23.04	23.17	2,056,734	+0.00(+0.00%)
Jun 17, 2019	22.93	23.19	22.93	23.17	1,502,943	+0.24(+1.05%)
Jun 14, 2019	23.01	23.05	22.89	22.93	1,312,571	-0.07(-0.32%)
Jun 13, 2019	22.85	23.01	22.81	23.01	1,025,223	+0.14(+0.61%)
Jun 12, 2019	22.87	23.01	22.83	22.87	2,055,213	-0.02(-0.08%)
Jun 11, 2019	22.80	23.03	22.73	22.89	2,101,258	-0.07(-0.32%)
Jun 10, 2019	22.98	23.07	22.82	22.96	1,751,797	+0.01(+0.04%)
Jun 07, 2019	23.12	23.16	22.89	22.95	1,302,703	-0.08(-0.36%)
Jun 06, 2019	23.10	23.12	22.82	23.03	1,637,621	-0.01(-0.04%)
Jun 05, 2019	22.64	23.08	22.64	23.04	1,628,413	+0.42(+1.84%)
Jun 04, 2019	22.64	22.69	22.34	22.63	1,653,702	+0.04(+0.16%)

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.