Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 14.98 14.98 14.78 14.81 1,021,937 -0.17(-1.11%)
Sep 29, 2014 14.88 15.02 14.83 14.98 872,945 +0.02(+0.12%)
Sep 26, 2014 14.87 14.98 14.71 14.96 2,940,078 +0.11(+0.71%)
Sep 25, 2014 14.82 14.87 14.65 14.85 1,436,219 +0.01(+0.06%)
Sep 24, 2014 14.84 15.00 14.80 14.84 1,296,826 -0.04(-0.29%)
Sep 23, 2014 15.03 15.13 14.86 14.89 2,106,091 -0.15(-0.99%)
Sep 22, 2014 15.14 15.19 14.98 15.04 1,142,902 -0.17(-1.10%)
Sep 19, 2014 15.19 15.22 15.01 15.20 4,099,842 +0.04(+0.23%)
Sep 18, 2014 15.33 15.37 15.13 15.17 1,142,605 -0.16(-1.03%)
Sep 17, 2014 15.26 15.43 15.16 15.33 1,306,099 +0.13(+0.87%)
Sep 16, 2014 15.19 15.26 15.13 15.19 1,094,256 +0.00(+0.00%)
Sep 15, 2014 15.43 15.43 15.16 15.19 1,517,234 -0.27(-1.76%)
Sep 12, 2014 15.57 15.57 15.38 15.47 1,547,189 -0.17(-1.07%)
Sep 11, 2014 15.69 15.73 15.50 15.63 1,606,066 -0.09(-0.56%)
Sep 10, 2014 15.75 15.79 15.72 15.72 1,165,529 -0.02(-0.11%)
Sep 09, 2014 15.82 15.82 15.65 15.74 1,404,058 -0.11(-0.72%)
Sep 08, 2014 15.83 15.90 15.75 15.85 1,138,277 -0.03(-0.17%)
Sep 05, 2014 15.68 15.90 15.62 15.88 2,524,474 +0.20(+1.28%)
Sep 04, 2014 15.86 15.87 15.64 15.68 1,703,416 -0.18(-1.16%)
Sep 03, 2014 15.62 15.87 15.57 15.86 1,711,790 +0.23(+1.45%)
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.