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 (%)
Dec 31, 2018	18.26	18.34	17.99	18.34	1,476,118	+0.09(+0.51%)
Dec 28, 2018	18.54	18.57	18.10	18.24	2,435,531	-0.14(-0.75%)
Dec 27, 2018	18.03	18.38	17.83	18.38	2,323,774	+0.18(+0.96%)
Dec 26, 2018	17.59	18.22	17.42	18.21	2,736,138	+0.63(+3.56%)
Dec 24, 2018	17.96	17.99	17.45	17.58	1,919,166	-0.41(-2.25%)
Dec 21, 2018	18.36	18.77	17.94	17.99	2,533,421	-0.37(-2.01%)
Dec 20, 2018	18.49	18.59	18.21	18.36	1,633,806	-0.13(-0.70%)
Dec 19, 2018	18.61	18.69	18.36	18.48	1,623,098	-0.10(-0.55%)
Dec 18, 2018	18.59	18.79	18.44	18.59	1,774,182	+0.06(+0.35%)
Dec 17, 2018	18.98	19.47	18.51	18.52	3,439,314	-0.48(-2.52%)
Dec 14, 2018	18.87	19.04	18.78	19.00	1,035,876	+0.04(+0.19%)
Dec 13, 2018	18.89	19.18	18.89	18.96	1,031,607	+0.10(+0.54%)
Dec 12, 2018	19.25	19.29	18.77	18.86	1,469,836	-0.29(-1.49%)
Dec 11, 2018	19.28	19.39	19.15	19.15	900,875	-0.07(-0.38%)
Dec 10, 2018	19.31	19.32	18.95	19.22	1,621,209	-0.07(-0.38%)
Dec 07, 2018	19.40	19.65	19.21	19.30	1,805,214	-0.11(-0.57%)
Dec 06, 2018	18.92	19.42	18.62	19.41	2,846,704	+0.33(+1.74%)
Dec 04, 2018	19.28	19.36	18.99	19.07	2,466,135	-0.18(-0.96%)

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.