American Homes 4 Rent Historical Data - AMH-H | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
American Homes 4 Rent (AMH-H)
American Homes 4 Rent (AMH-H) Historical

American Homes 4 Rent (AMH-H)

24.65

0.42

(1.73%)

Closed January 21 4:00PM

Delayed by 15 minutes

24.65

0.00

( 0.00% )

Pre Market: 4:00AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1737502800	24.65	0.42	1.73	24.485	24.65	24.3	7614
1737157200	24.23	-0.45	-1.82	24.49	24.49	24.1001	13390
1737070800	24.68	0.32	1.31	24.23	24.68	24	34451
1736984400	24.36	0.76	3.22	23.8	24.98	23.8	6548
1736898000	23.6	-0.06	-0.24	23.6	23.89	23.6	50421
1736811600	23.6557	-0.33	-1.39	24.02	24.22	23.61	17385
1736552400	23.99	-0.57	-2.32	24.46	24.46	23.91	10143
1736379600	24.56	0.12	0.50	24.41	24.84	24.2	8752
1736293200	24.4376	-0.33	-1.34	24.96	24.96	24.39	8878
1736206800	24.77	0.03	0.12	24.7712	25.09	24.6	9467
1735947600	24.74	-0.08	-0.32	24.825	24.96	24.72	4486
1735861200	24.82	0.4	1.64	24.33	25.07	24.33	16604
1735688400	24.42	-0.15	-0.61	24.88	24.88	24.42	77391
1735602000	24.57	0.08	0.33	24.53	24.94	24.53	10657
1735342800	24.49	-0.07	-0.29	24.3603	24.53	24.3603	5629
1735256400	24.56	-0.11	-0.45	24.3	24.71	24.3	4862
1735077840	24.6701	-0.03	-0.12	24.55	24.81	24.465	14061
1734997200	24.7	0.19	0.78	24.88	24.88	24.1872	9547
1734738000	24.51	0.03	0.12	24.8	24.95	24.1524	17868
1734651600	24.48	0.08	0.33	24.35	24.95	24.03	10976
1734565200	24.4	0	0.00	24.3502	24.5424	24.3502	6908
1734478800	24.4	-0.3	-1.21	24.5	24.5	24.3	5403
1734392400	24.7	0.2	0.82	24.33	24.7	24.3	6638
1734133200	24.5	-0.29	-1.17	24.33	24.5	24.33	4256
1734046800	24.79	-0.02	-0.08	24.71	24.87	24.71	4856
1733960400	24.81	-0.19	-0.76	24.93	25.1	24.81	14379
1733874000	25	-0.07	-0.28	24.9	25	24.89	3043
1733787600	25.07	0.15	0.60	24.88	25.07	24.8	9286
1733528400	24.92	0.42	1.71	24.755	24.95	24.6	11903
1733442000	24.5	-0.1	-0.41	24.51	24.96	24.45	76818
1733355600	24.6	-0.11	-0.45	24.95	24.95	24.5	17908
1733269200	24.71	0	0.00	24.48	24.71	24.48	758
1733182800	24.71	-0.15	-0.60	24.72	24.76	24.5	9845
1732917840	24.86	0.4	1.64	24.4254	24.86	24.4254	7342
1732750800	24.46	0.03	0.14	24.43	24.73	24.43	3419
1732664400	24.4268	-0.16	-0.66	24.35	24.71	24.32	2878
1732578000	24.59	0.29	1.19	24.585	24.74	24.4154	4906
1732318800	24.3	-0.06	-0.23	24.08	24.7549	24.08	3409
1732232400	24.3561	0.07	0.28	24.51	24.84	24.3561	1458
1732146000	24.2887	-0	-0.01	24.28	24.2887	24.15	12328
1732059600	24.29	-0.04	-0.16	24.66	24.66	24.21	4587
1731973200	24.33	-0.32	-1.30	24.69	24.69	24.33	7664
1731714000	24.65	0.03	0.10	24.57	24.7282	24.57	4688
1731627600	24.6246	0.05	0.22	24.62	24.719	24.57	6752
1731541200	24.57	-0.26	-1.05	24.926107	24.926107	24.5183	11518
1731454800	24.83	-0.23	-0.92	25.04	25.07	24.83	8737
1731368400	25.06	-0.08	-0.32	25.2	25.2301	25.05	4305
1731109200	25.1401	0.07	0.28	25.05	25.29	25.05	5585
1731022800	25.07	-0.03	-0.12	25.1	25.45	25.07	8155
1730936400	25.1002	0.1	0.40	25.35	25.35	25.04	1071
1730850000	25	-0.2	-0.79	25.14	25.18	25	5087
1730763600	25.2	0.23	0.92	25	25.35	25	2625
1730500800	24.97	-0.34	-1.34	25.31	25.32	24.97	3369
1730414400	25.31	0.27	1.08	25	25.47	24.97	7125
1730328000	25.04	-0.06	-0.24	25.07	25.1	24.98	76643
1730241600	25.1	0	0.00	25	25.14	24.97	3599
1730155200	25.1	0.09	0.36	25.12	25.202	24.99	4157
1729896000	25.01	-0.15	-0.60	25.15	25.15	25.01	8098
1729809600	25.16	-0.33	-1.29	25.2	25.38	25.16	11252
1729723200	25.49	0.13	0.51	25.34	25.49	25.1472	3590
1729636800	25.36	0.16	0.63	25.17	25.3714	25.08	5244

American Homes 4 Rent

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions