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 (%)
Sep 27, 2013	14.56	14.67	14.12	14.32	490,371	-0.28(-1.91%)
Sep 26, 2013	14.21	14.75	14.21	14.60	617,554	+0.10(+0.66%)
Sep 25, 2013	14.75	14.75	14.44	14.50	476,349	-0.25(-1.72%)
Sep 24, 2013	14.62	14.76	14.56	14.75	806,833	+0.09(+0.60%)
Sep 23, 2013	14.17	14.83	14.17	14.67	1,341,092	+0.44(+3.07%)
Sep 20, 2013	13.94	14.30	13.94	14.23	4,770,778	+0.23(+1.62%)
Sep 19, 2013	13.89	14.01	13.89	14.00	754,603	+0.08(+0.56%)
Sep 18, 2013	13.94	14.01	13.74	13.93	966,260	+0.02(+0.13%)
Sep 17, 2013	13.87	13.94	13.86	13.91	608,521	+0.02(+0.13%)
Sep 16, 2013	13.85	13.93	13.50	13.89	1,001,761	+0.05(+0.38%)
Sep 13, 2013	13.36	13.84	13.36	13.84	1,036,349	+0.44(+3.26%)
Sep 12, 2013	13.52	13.58	13.35	13.40	511,916	-0.16(-1.16%)
Sep 11, 2013	13.58	13.74	13.50	13.56	491,419	-0.08(-0.58%)
Sep 10, 2013	13.97	14.01	13.58	13.64	685,380	-0.38(-2.74%)
Sep 09, 2013	13.90	14.06	13.90	14.02	661,099	+0.12(+0.88%)
Sep 06, 2013	13.93	14.02	13.80	13.90	376,359	+0.07(+0.50%)
Sep 05, 2013	13.72	13.99	13.72	13.83	403,253	-0.18(-1.31%)
Sep 04, 2013	13.92	14.06	13.89	14.01	722,004	+0.04(+0.31%)

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.