Indicators

American Homes 4 Rent (NY: AMH )

39.82 +0.16 (+0.40%)

Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	23.84	23.92	23.75	23.89	1,447,248	+0.09(+0.39%)
Sep 27, 2019	23.87	23.96	23.68	23.80	1,025,837	-0.06(-0.23%)
Sep 26, 2019	23.77	24.02	23.77	23.85	1,242,325	+0.16(+0.66%)
Sep 25, 2019	23.63	23.76	23.48	23.70	2,067,077	+0.07(+0.31%)
Sep 24, 2019	23.48	23.76	23.47	23.62	1,425,695	+0.20(+0.87%)
Sep 23, 2019	23.35	23.59	23.35	23.42	2,435,069	+0.05(+0.20%)
Sep 20, 2019	23.41	23.50	23.27	23.37	3,156,515	+0.06(+0.24%)
Sep 19, 2019	23.02	23.40	23.02	23.32	1,365,307	+0.30(+1.28%)
Sep 18, 2019	23.29	23.30	22.86	23.02	3,549,657	-0.17(-0.72%)
Sep 17, 2019	22.93	23.23	22.93	23.19	2,638,184	+0.32(+1.41%)
Sep 16, 2019	22.50	22.88	22.48	22.87	1,420,614	+0.38(+1.68%)
Sep 13, 2019	22.76	22.91	22.28	22.49	2,781,877	-0.21(-0.93%)
Sep 12, 2019	22.88	22.96	22.56	22.70	1,894,800	+0.06(+0.24%)
Sep 11, 2019	22.46	22.69	22.31	22.64	2,013,838	+0.14(+0.61%)
Sep 10, 2019	22.75	22.85	22.19	22.51	3,334,136	-0.38(-1.65%)
Sep 09, 2019	23.21	23.24	22.84	22.88	2,026,400	-0.37(-1.58%)
Sep 06, 2019	23.41	23.41	23.16	23.25	2,366,753	-0.10(-0.43%)
Sep 05, 2019	23.53	23.57	23.21	23.35	3,471,415	-0.20(-0.86%)
Sep 04, 2019	23.78	23.84	23.46	23.56	2,049,114	-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.