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 (%)
Feb 28, 2014	14.44	14.45	14.29	14.34	852,652	-0.05(-0.36%)
Feb 27, 2014	14.45	14.50	14.33	14.40	366,047	-0.04(-0.30%)
Feb 26, 2014	14.50	14.56	14.38	14.44	462,380	-0.02(-0.12%)
Feb 25, 2014	14.42	14.58	14.39	14.46	471,751	+0.06(+0.43%)
Feb 24, 2014	14.55	14.59	14.38	14.40	1,014,394	-0.11(-0.78%)
Feb 21, 2014	14.65	14.69	14.47	14.51	721,440	-0.05(-0.36%)
Feb 20, 2014	14.76	14.79	14.42	14.56	1,740,678	-0.21(-1.42%)
Feb 19, 2014	14.66	14.82	14.60	14.77	529,439	+0.13(+0.90%)
Feb 18, 2014	14.62	14.75	14.59	14.64	302,403	+0.03(+0.18%)
Feb 14, 2014	14.69	14.62	14.62	14.62	470,359	-0.07(-0.48%)
Feb 13, 2014	14.65	14.71	14.51	14.69	849,249	+0.01(+0.06%)
Feb 12, 2014	14.86	14.92	14.68	14.68	276,483	-0.22(-1.47%)
Feb 11, 2014	14.58	14.92	14.58	14.90	880,139	+0.26(+1.80%)
Feb 10, 2014	14.72	14.78	14.60	14.63	489,927	-0.06(-0.42%)
Feb 07, 2014	14.76	14.76	14.48	14.69	396,401	+0.14(+0.96%)
Feb 06, 2014	14.56	14.62	14.44	14.55	882,784	+0.01(+0.06%)
Feb 05, 2014	14.49	14.59	14.42	14.55	533,357	+0.05(+0.36%)
Feb 04, 2014	14.52	14.62	14.33	14.49	816,424	-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.