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

USX:AMH-PH - American Homes 4 Rent American Homes 4 Rent
Sector: Real Estate, Industry: Real Estate Development

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Oct 2020	USD	27.34	27.3999	27.24	27.29	27.29	-0.07 (-0.26%)	4,235
12 Oct 2020	USD	27.5	27.5	27.3	27.36	27.36	-0.02 (-0.07%)	5,739
9 Oct 2020	USD	27.41	27.41	27.33	27.38	27.38	+0.03 (+0.11%)	1,941
8 Oct 2020	USD	27.54	27.54	27.33	27.35	27.35	-0.06 (-0.22%)	6,889
7 Oct 2020	USD	27.79	27.79	27.41	27.41	27.41	-0.23 (-0.83%)	20,095
6 Oct 2020	USD	27.67	27.67	27.5001	27.64	27.64	+0.12 (+0.44%)	4,856
5 Oct 2020	USD	27.6	27.6	27.52	27.52	27.52	-0.075 (-0.27%)	3,230
2 Oct 2020	USD	27.37	27.65	27.37	27.595	27.595	+0.145 (+0.53%)	4,141
1 Oct 2020	USD	27.67	27.67	27.35	27.45	27.45	-0.05 (-0.18%)	6,474
30 Sep 2020	USD	27.56	27.56	27.45	27.5	27.5	+0.02 (+0.07%)	3,708
29 Sep 2020	USD	27.66	27.66	27.4	27.48	27.48	+0.02 (+0.07%)	3,947
28 Sep 2020	USD	27.55	27.55	27.39	27.46	27.46	+0.13 (+0.48%)	15,241
25 Sep 2020	USD	27.38	27.38	27.2	27.33	27.33	+0.16 (+0.59%)	8,084
24 Sep 2020	USD	27.59	27.59	26.94	27.17	27.17	-0.02 (-0.07%)	6,745
23 Sep 2020	USD	27.73	27.73	27.13	27.19	27.19	-0.53 (-1.91%)	9,754
22 Sep 2020	USD	27.45	27.72	27.25	27.72	27.72	+0.456 (+1.67%)	3,383
21 Sep 2020	USD	27.2	27.264	27.14	27.264	27.264	-0.316 (-1.15%)	5,457
18 Sep 2020	USD	27.69	27.69	27.49	27.58	27.58	-0.1 (-0.36%)	2,926
17 Sep 2020	USD	27.72	27.81	27.66	27.6799	27.6799	+0.16 (+0.58%)	3,496
16 Sep 2020	USD	27.81	27.81	27.52	27.52	27.52	-0.13 (-0.47%)	5,901
15 Sep 2020	USD	27.6	27.65	27.55	27.65	27.65	+0.02 (+0.07%)	4,402
14 Sep 2020	USD	27.52	27.63	27.465	27.63	27.63	-0.07 (-0.25%)	3,633
11 Sep 2020	USD	27.9	27.9	27.7	27.7	27.7	-0.1 (-0.36%)	1,914
10 Sep 2020	USD	27.87	27.87	27.757	27.8	27.8	+0.115 (+0.42%)	2,471
9 Sep 2020	USD	27.695	27.78	27.685	27.685	27.685	+0.115 (+0.42%)	996
8 Sep 2020	USD	27.84	27.84	27.57	27.57	27.57	-0.17 (-0.61%)	1,234
4 Sep 2020	USD	27.72	27.76	27.65	27.74	27.74	-0.264 (-0.94%)	3,816
3 Sep 2020	USD	27.94	28.0038	27.94	28.0038	28.0038	+0.064 (+0.23%)	4,652
2 Sep 2020	USD	28	28	27.78	27.94	27.94	+0.04 (+0.14%)	1,955
1 Sep 2020	USD	28.19	28.19	27.86	27.9	27.9	+0.03 (+0.11%)	2,057

Unicorn Response |