Indicators

American Homes 4 Rent (NY: AMH )

35.41 +0.13 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	15.64	15.69	15.47	15.53	1,123,697	-0.07(-0.45%)
Jun 27, 2014	15.63	15.74	15.50	15.60	5,123,016	-0.01(-0.06%)
Jun 26, 2014	15.59	15.61	15.44	15.61	781,910	+0.05(+0.34%)
Jun 25, 2014	15.69	15.69	15.48	15.55	964,635	-0.12(-0.78%)
Jun 24, 2014	15.61	15.80	15.58	15.68	1,317,022	+0.04(+0.28%)
Jun 23, 2014	15.71	15.80	15.60	15.63	813,269	-0.14(-0.89%)
Jun 20, 2014	15.74	15.79	15.70	15.77	1,022,213	+0.05(+0.33%)
Jun 19, 2014	15.67	15.76	15.67	15.72	894,401	+0.00(+0.00%)
Jun 18, 2014	15.65	15.75	15.64	15.72	913,655	+0.01(+0.06%)
Jun 17, 2014	15.53	15.73	15.53	15.71	1,015,103	+0.15(+0.95%)
Jun 16, 2014	15.49	15.63	15.49	15.56	769,672	+0.05(+0.34%)
Jun 13, 2014	15.45	15.55	15.34	15.51	816,872	+0.10(+0.62%)
Jun 12, 2014	15.42	15.43	15.30	15.41	754,539	+0.00(+0.00%)
Jun 11, 2014	15.47	15.61	15.40	15.41	549,014	-0.04(-0.28%)
Jun 10, 2014	15.37	15.51	15.37	15.46	675,723	-0.18(-1.17%)
Jun 06, 2014	15.75	15.82	15.62	15.64	796,845	-0.04(-0.28%)
Jun 05, 2014	15.56	15.79	15.55	15.68	1,078,314	+0.14(+0.90%)
Jun 04, 2014	15.48	15.56	15.43	15.55	1,462,659	+0.08(+0.51%)
Jun 03, 2014	15.45	15.51	15.41	15.47	1,056,632	-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.