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 (%)
Sep 30, 2016 19.64 19.79 19.21 19.57 4,637,013 +0.04(+0.19%)
Sep 29, 2016 19.44 19.74 19.20 19.53 3,184,109 +0.09(+0.46%)
Sep 28, 2016 19.52 19.64 19.33 19.44 1,642,907 -0.11(-0.55%)
Sep 27, 2016 19.67 19.73 19.51 19.55 3,280,402 -0.04(-0.18%)
Sep 26, 2016 19.68 19.75 19.52 19.59 3,068,890 -0.13(-0.64%)
Sep 23, 2016 19.60 19.74 19.42 19.71 5,323,182 +0.07(+0.37%)
Sep 22, 2016 19.62 19.79 19.56 19.64 2,586,672 +0.16(+0.84%)
Sep 21, 2016 19.56 19.63 19.08 19.48 3,920,758 +0.00(+0.00%)
Sep 20, 2016 19.56 19.64 19.39 19.48 2,939,867 +0.07(+0.37%)
Sep 19, 2016 19.06 19.43 18.95 19.41 1,273,991 +0.35(+1.85%)
Sep 16, 2016 18.99 19.12 18.92 19.05 4,470,188 -0.03(-0.14%)
Sep 15, 2016 19.01 19.12 18.79 19.08 2,992,418 +0.12(+0.62%)
Sep 14, 2016 19.15 19.28 18.79 18.96 3,711,694 -0.18(-0.94%)
Sep 13, 2016 19.67 19.89 19.14 19.14 4,036,427 -0.64(-3.24%)
Sep 12, 2016 19.41 19.90 19.41 19.79 8,611,310 +0.39(+2.00%)
Sep 09, 2016 19.65 19.70 19.28 19.40 7,209,949 -0.45(-2.27%)
Sep 08, 2016 19.97 20.07 19.80 19.85 17,630,212 -0.69(-3.38%)
Sep 07, 2016 20.51 20.54 20.35 20.54 1,035,304 +0.08(+0.40%)
Sep 06, 2016 20.17 20.48 20.03 20.46 2,238,271 +0.32(+1.61%)
Sep 02, 2016 19.88 20.14 20.14 20.14 2,051,154 +0.36(+1.82%)
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.