Indicators

American Homes 4 Rent (NY: AMH )

35.60 +0.09 (+0.25%)

Official Closing Price Updated: 7:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	15.76	15.80	15.58	15.64	1,115,446	-0.07(-0.45%)
Jun 27, 2014	15.75	15.85	15.62	15.71	5,085,400	-0.01(-0.06%)
Jun 26, 2014	15.70	15.72	15.55	15.72	776,169	+0.05(+0.34%)
Jun 25, 2014	15.80	15.80	15.59	15.67	957,552	-0.12(-0.78%)
Jun 24, 2014	15.72	15.92	15.70	15.79	1,307,352	+0.04(+0.28%)
Jun 23, 2014	15.83	15.92	15.71	15.75	807,297	-0.14(-0.89%)
Jun 20, 2014	15.85	15.91	15.82	15.89	1,014,707	+0.05(+0.33%)
Jun 19, 2014	15.78	15.87	15.78	15.84	887,833	+0.00(+0.00%)
Jun 18, 2014	15.77	15.86	15.76	15.84	906,947	+0.01(+0.06%)
Jun 17, 2014	15.64	15.85	15.64	15.83	1,007,650	+0.15(+0.95%)
Jun 16, 2014	15.61	15.75	15.61	15.68	764,021	+0.05(+0.34%)
Jun 13, 2014	15.56	15.66	15.45	15.63	810,874	+0.10(+0.62%)
Jun 12, 2014	15.54	15.55	15.41	15.53	748,999	+0.00(+0.00%)
Jun 11, 2014	15.58	15.72	15.51	15.53	544,983	-0.04(-0.28%)
Jun 10, 2014	15.48	15.63	15.48	15.57	670,761	-0.18(-1.17%)
Jun 06, 2014	15.86	15.94	15.73	15.76	790,994	-0.04(-0.28%)
Jun 05, 2014	15.68	15.91	15.67	15.80	1,070,396	+0.14(+0.90%)
Jun 04, 2014	15.59	15.68	15.55	15.66	1,451,919	+0.08(+0.51%)
Jun 03, 2014	15.56	15.63	15.52	15.58	1,048,873	-0.04(-0.28%)

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.