American Homes 4 Rent (NY: AMH )

34.09 +0.07 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 16.68 16.80 16.17 16.40 428,115 -0.32(-1.91%)
Sep 26, 2013 16.28 16.89 16.28 16.72 539,151 +0.11(+0.66%)
Sep 25, 2013 16.89 16.89 16.54 16.61 415,873 -0.29(-1.72%)
Sep 24, 2013 16.75 16.91 16.68 16.90 704,400 +0.10(+0.60%)
Sep 23, 2013 16.23 16.99 16.23 16.80 1,170,830 +0.50(+3.07%)
Sep 20, 2013 15.97 16.38 15.97 16.30 4,165,091 +0.26(+1.62%)
Sep 19, 2013 15.91 16.05 15.91 16.04 658,801 +0.09(+0.56%)
Sep 18, 2013 15.97 16.05 15.74 15.95 843,586 +0.02(+0.13%)
Sep 17, 2013 15.89 15.97 15.88 15.93 531,265 +0.02(+0.13%)
Sep 16, 2013 15.86 15.95 15.46 15.91 874,580 +0.06(+0.38%)
Sep 13, 2013 15.30 15.86 15.30 15.85 904,777 +0.50(+3.26%)
Sep 12, 2013 15.49 15.55 15.29 15.35 446,925 -0.18(-1.16%)
Sep 11, 2013 15.55 15.74 15.46 15.53 429,030 -0.09(-0.58%)
Sep 10, 2013 16.00 16.05 15.55 15.62 598,366 -0.44(-2.74%)
Sep 09, 2013 15.92 16.10 15.92 16.06 577,168 +0.14(+0.88%)
Sep 06, 2013 15.95 16.06 15.81 15.92 328,578 +0.08(+0.51%)
Sep 05, 2013 15.72 16.02 15.72 15.84 352,057 -0.21(-1.31%)
Sep 04, 2013 15.94 16.10 15.91 16.05 630,340 +0.05(+0.31%)
Sep 03, 2013 15.86 16.00 15.85 16.00 724,038 +0.12(+0.76%)
Aug 30, 2013 15.85 15.99 15.85 15.88 121,293 -0.02(-0.13%)
Aug 29, 2013 15.90 16.01 15.83 15.90 636,073 -0.01(-0.06%)
Aug 28, 2013 16.00 16.06 15.85 15.91 552,357 -0.02(-0.13%)
Aug 27, 2013 15.62 16.04 15.55 15.93 1,135,004 +0.08(+0.50%)
Aug 26, 2013 15.95 16.02 15.78 15.85 358,830 -0.17(-1.06%)
Aug 23, 2013 16.05 16.10 15.65 16.02 845,603 -0.05(-0.31%)
Aug 22, 2013 16.03 16.12 16.01 16.07 210,965 +0.02(+0.12%)
Aug 21, 2013 16.01 16.06 16.00 16.05 199,733 +0.04(+0.25%)
Aug 20, 2013 16.01 16.10 15.93 16.01 656,536 +0.00(+0.00%)
Aug 19, 2013 16.02 16.11 16.00 16.01 255,986 -0.05(-0.31%)
Aug 16, 2013 16.07 16.23 16.00 16.06 1,367,955 +0.06(+0.37%)
Aug 15, 2013 16.00 16.10 15.87 16.00 772,353 -0.04(-0.25%)
Aug 14, 2013 15.98 16.09 15.80 16.04 371,703 -0.01(-0.06%)
Aug 13, 2013 16.15 16.20 16.00 16.05 364,257 -0.10(-0.62%)
Aug 12, 2013 16.05 16.27 16.05 16.15 868,158 +0.05(+0.31%)
Aug 09, 2013 16.05 16.16 16.00 16.10 608,372 -0.02(-0.12%)
Aug 08, 2013 15.75 16.15 15.75 16.12 1,216,634 +0.47(+3.00%)
Aug 07, 2013 15.68 15.77 15.60 15.65 400,598 -0.13(-0.82%)
Aug 06, 2013 15.66 15.99 15.66 15.78 414,051 +0.12(+0.77%)
Aug 05, 2013 15.72 15.90 15.66 15.66 736,358 -0.17(-1.07%)
Aug 02, 2013 15.58 15.90 15.55 15.83 2,114,578 +0.23(+1.47%)
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.