American Homes 4 Rent Recent Share Price (USX:AMH-PD)

USX:AMH-PD - American Homes 4 Rent American Homes 4 Rent
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Jan 2018	USD	27.05	27.13	26.91	27.12	27.12	+0.11 (+0.41%)	4,134
11 Jan 2018	USD	27.1	27.1	26.89	27.01	27.01	-0.03 (-0.11%)	6,369
10 Jan 2018	USD	26.95	27.08	26.8336	27.04	27.04	+0.09 (+0.33%)	19,469
9 Jan 2018	USD	27.01	27.19	26.6545	26.95	26.95	-0.12 (-0.44%)	27,510
8 Jan 2018	USD	26.8	27.09	26.8	27.07	27.07	+0.114 (+0.42%)	2,435
5 Jan 2018	USD	26.93	27.0398	26.65	26.9564	26.9564	+0.066 (+0.25%)	2,502
4 Jan 2018	USD	26.78	27.0209	26.68	26.89	26.89	+0.01 (+0.04%)	1,686
3 Jan 2018	USD	27.03	27.22	26.2	26.88	26.88	-0.18 (-0.67%)	8,781
2 Jan 2018	USD	27.17	27.3829	26.8707	27.06	27.06	-0.32 (-1.17%)	6,724
1 Jan 2018	USD	27.38	27.38	27.38	27.38	27.38	0.0 (0.0%)	0
29 Dec 2017	USD	27.09	27.38	26.665	27.38	27.38	+0.23 (+0.85%)	5,269
28 Dec 2017	USD	27.15	27.166	27.13	27.15	27.15	-0.05 (-0.18%)	2,041
27 Dec 2017	USD	27.11	27.2066	27.11	27.2	27.2	+0.05 (+0.18%)	1,697
26 Dec 2017	USD	26.91	27.155	26.91	27.15	27.15	+0.02 (+0.07%)	7,225
25 Dec 2017	USD	27.13	27.13	27.13	27.13	27.13	0.0 (0.0%)	0
22 Dec 2017	USD	27.17	27.3087	26.86	27.13	27.13	+0.18 (+0.67%)	5,934
21 Dec 2017	USD	27.13	27.4999	26.95	26.95	26.95	-0.42 (-1.53%)	5,645
20 Dec 2017	USD	27.34	27.4799	27.3146	27.37	27.37	-0.07 (-0.26%)	2,859
19 Dec 2017	USD	27.35	27.44	27.3	27.44	27.44	+0.14 (+0.51%)	11,927
18 Dec 2017	USD	27.27	27.33	27.11	27.3	27.3	+0.045 (+0.16%)	14,672
15 Dec 2017	USD	27.01	27.2554	27.01	27.2554	27.2554	+0.225 (+0.83%)	1,964
14 Dec 2017	USD	26.99	27.09	26.73	27.03	27.03	-0.25 (-0.92%)	10,131
13 Dec 2017	USD	27.28	27.4999	27.25	27.28	27.28	-0.03 (-0.11%)	5,477
12 Dec 2017	USD	27.53	27.53	27.11	27.31	27.31	-0.119 (-0.43%)	7,388
11 Dec 2017	USD	27.53	27.53	27.1463	27.429	27.429	+0.129 (+0.47%)	1,857
8 Dec 2017	USD	27.3	27.52	27.0056	27.3	27.3	+0.09 (+0.33%)	6,344
7 Dec 2017	USD	27.06	27.3	27.06	27.21	27.21	+0.18 (+0.67%)	4,883
6 Dec 2017	USD	27.2	27.3	27	27.03	27.03	-0.03 (-0.11%)	9,995
5 Dec 2017	USD	27.1	27.45	26.94	27.06	27.06	+0.01 (+0.04%)	2,132
4 Dec 2017	USD	27.31	27.51	26.8793	27.05	27.05	-0.06 (-0.22%)	7,272

Unicorn Response |