American Homes 4 Rent (NY: AMH )

32.86 -0.11 (-0.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 14.38 14.51 14.38 14.41 133,693 -0.02(-0.13%)
Aug 29, 2013 14.43 14.53 14.36 14.43 701,100 -0.01(-0.06%)
Aug 28, 2013 14.52 14.57 14.38 14.43 608,825 -0.02(-0.13%)
Aug 27, 2013 14.17 14.55 14.11 14.45 1,251,038 +0.07(+0.50%)
Aug 26, 2013 14.47 14.53 14.32 14.38 395,514 -0.15(-1.06%)
Aug 23, 2013 14.56 14.61 14.20 14.53 932,051 -0.05(-0.31%)
Aug 22, 2013 14.54 14.62 14.53 14.58 232,532 +0.02(+0.12%)
Aug 21, 2013 14.53 14.57 14.52 14.56 220,152 +0.04(+0.25%)
Aug 20, 2013 14.53 14.61 14.46 14.53 723,655 +0.00(+0.00%)
Aug 19, 2013 14.53 14.62 14.52 14.53 282,156 -0.05(-0.31%)
Aug 16, 2013 14.58 14.72 14.52 14.57 1,507,804 +0.05(+0.37%)
Aug 15, 2013 14.52 14.61 14.40 14.52 851,312 -0.04(-0.25%)
Aug 14, 2013 14.50 14.60 14.33 14.55 409,703 -0.01(-0.06%)
Aug 13, 2013 14.65 14.70 14.52 14.56 401,495 -0.09(-0.62%)
Aug 12, 2013 14.56 14.76 14.56 14.65 956,911 +0.05(+0.31%)
Aug 09, 2013 14.56 14.66 14.52 14.61 670,567 -0.02(-0.12%)
Aug 08, 2013 14.29 14.65 14.29 14.62 1,341,013 +0.43(+3.00%)
Aug 07, 2013 14.23 14.31 14.15 14.20 441,552 -0.12(-0.82%)
Aug 06, 2013 14.21 14.51 14.21 14.32 456,380 +0.11(+0.77%)
Aug 05, 2013 14.26 14.43 14.21 14.21 811,637 -0.15(-1.07%)
Aug 02, 2013 14.13 14.43 14.11 14.36 2,330,756 +0.21(+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.