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 (%)
Sep 30, 2019	24.02	24.09	23.93	24.07	1,436,621	+0.09(+0.39%)
Sep 27, 2019	24.05	24.14	23.85	23.97	1,018,305	-0.06(-0.23%)
Sep 26, 2019	23.95	24.20	23.95	24.03	1,233,203	+0.16(+0.66%)
Sep 25, 2019	23.81	23.94	23.66	23.87	2,051,899	+0.07(+0.31%)
Sep 24, 2019	23.65	23.94	23.64	23.80	1,415,227	+0.20(+0.87%)
Sep 23, 2019	23.52	23.76	23.52	23.59	2,417,190	+0.05(+0.20%)
Sep 20, 2019	23.58	23.68	23.44	23.55	3,133,338	+0.06(+0.24%)
Sep 19, 2019	23.19	23.57	23.19	23.49	1,355,282	+0.30(+1.28%)
Sep 18, 2019	23.46	23.47	23.03	23.19	3,523,594	-0.17(-0.72%)
Sep 17, 2019	23.10	23.40	23.10	23.36	2,618,813	+0.33(+1.41%)
Sep 16, 2019	22.66	23.05	22.64	23.04	1,410,183	+0.38(+1.68%)
Sep 13, 2019	22.93	23.08	22.44	22.65	2,761,451	-0.21(-0.93%)
Sep 12, 2019	23.05	23.13	22.72	22.87	1,880,887	+0.06(+0.24%)
Sep 11, 2019	22.63	22.86	22.48	22.81	1,999,051	+0.14(+0.61%)
Sep 10, 2019	22.92	23.02	22.36	22.67	3,309,655	-0.38(-1.65%)
Sep 09, 2019	23.38	23.41	23.01	23.05	2,011,521	-0.37(-1.58%)
Sep 06, 2019	23.58	23.58	23.33	23.42	2,349,375	-0.10(-0.43%)
Sep 05, 2019	23.70	23.74	23.38	23.53	3,445,926	-0.20(-0.86%)
Sep 04, 2019	23.95	24.02	23.63	23.73	2,034,068	-0.10(-0.43%)

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.