Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 UNCHANGED
Streaming Delayed Price Updated: 9:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 15.67 15.63 15.63 15.63 1,557,306 -0.09(-0.56%)
Aug 28, 2014 15.70 15.89 15.70 15.72 1,285,204 -0.07(-0.44%)
Aug 27, 2014 15.74 15.83 15.69 15.79 1,261,167 -0.02(-0.11%)
Aug 26, 2014 15.79 15.97 15.71 15.81 3,500,088 +0.03(+0.17%)
Aug 25, 2014 15.78 15.78 15.59 15.78 1,765,635 -0.03(-0.22%)
Aug 22, 2014 15.69 15.82 15.55 15.82 10,438,732 +0.16(+1.00%)
Aug 21, 2014 15.64 15.66 15.52 15.66 3,027,223 +0.07(+0.45%)
Aug 20, 2014 15.48 15.63 15.43 15.59 1,934,443 +0.10(+0.62%)
Aug 19, 2014 15.55 15.56 15.44 15.49 2,339,433 -0.02(-0.11%)
Aug 18, 2014 15.43 15.55 15.42 15.51 2,459,778 +0.10(+0.62%)
Aug 15, 2014 15.48 15.49 15.40 15.41 5,036,055 -0.02(-0.11%)
Aug 14, 2014 15.39 15.52 15.35 15.43 13,570,042 -0.30(-1.89%)
Aug 13, 2014 15.51 15.77 15.51 15.73 1,730,625 +0.30(+1.93%)
Aug 12, 2014 15.61 15.62 15.42 15.43 907,137 -0.15(-0.95%)
Aug 11, 2014 15.47 15.62 15.37 15.58 785,253 +0.16(+1.02%)
Aug 08, 2014 15.39 15.47 15.36 15.42 775,687 +0.07(+0.46%)
Aug 07, 2014 15.43 15.43 15.24 15.35 1,091,961 -0.09(-0.57%)
Aug 06, 2014 15.59 15.64 15.43 15.44 981,869 -0.17(-1.06%)
Aug 05, 2014 15.78 15.97 15.38 15.61 1,190,439 -0.21(-1.33%)
Aug 04, 2014 15.68 15.83 15.63 15.82 1,280,839 +0.10(+0.67%)
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.