American Homes 4 Rent Historical Data - A4XA | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
American Homes 4 Rent (A4XA)
American Homes 4 Rent (A4XA) Historical

American Homes 4 Rent (A4XA)

31.80

-0.60

( -1.85% )

Updated: 13:45:59

Realtime Data

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1730496360	32.799999	-1.8	-5.20	32.799999	32.799999	32.799999	1
1730409960	34.6	0	0.00	34.6	34.6	34.6	0
1730323560	34.6	-1.2	-3.35	35.2	35.2	34.6	200
1730233560	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1730147160	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1729887960	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1729801560	35.799999	0.2	0.56	35.799999	35.799999	35.799999	1
1729715160	35.6	0.4	1.14	35.6	35.6	35.6	1
1729628760	35.2	0	0.00	35.2	35.2	35.2	0
1729542360	35.2	0	0.00	35.2	35.2	35.2	0
1729283160	35.2	0	0.00	35.2	35.2	35.2	0
1729196760	35.2	0.2	0.57	35.2	35.2	35.2	9
1729110360	35	0.4	1.16	35	35	35	19
1729023960	34.6	-0.2	-0.57	34.6	34.6	34.6	9
1728937620	34.799999	0.2	0.58	34.799999	34.799999	34.799999	130
1728678360	34.6	-0.6	-1.70	34.6	34.6	34.6	44
1728591960	35.2	0	0.00	35.2	35.2	35.2	0
1728505560	35.2	0	0.00	35.2	35.2	35.2	0
1728419160	35.2	0	0.00	35.2	35.2	35.2	0
1728332760	35.2	1.4	4.14	35.2	35.2	35.2	1
1728073620	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1727987220	33.799999	0	0.00	33.799999	33.799999	33.799999	0
1727900820	33.799999	-1	-2.87	33.799999	33.799999	33.799999	2
1727814420	34.799999	-0.4	-1.14	34.799999	34.799999	34.799999	3
1727727960	35.2	0	0.00	35.2	35.2	35.2	0
1727468760	35.2	0	0.00	35.2	35.2	35.2	0
1727382360	35.2	0	0.00	35.2	35.2	35.2	0
1727295960	35.2	0	0.00	35.2	35.2	35.2	0
1727209560	35.2	-0.8	-2.22	35.4	35.4	35.2	41
1727123160	36	0.2	0.56	36	36	36	1
1726863960	35.799999	0	0.00	35.799999	35.799999	35.799999	0
1726777560	35.799999	-0.8	-2.19	35.799999	35.799999	35.799999	25
1726691160	36.6	0	0.00	36.6	36.6	36.6	0
1726604760	36.6	0	0.00	36.6	36.6	36.6	0
1726518360	36.6	0	0.00	36.6	36.6	36.6	0
1726259160	36.6	0	0.00	36.6	36.6	36.6	0
1726172760	36.6	0.4	1.10	36.799999	36.799999	36.6	306
1726086420	36.2	0	0.00	36.2	36.2	36.2	0
1726000020	36.2	0	0.00	36.2	36.2	36.2	0
1725913620	36.2	1.2	3.43	36.2	36.2	36.2	1
1725654360	35	-1.4	-3.85	36	36	34.799999	350
1725567960	36.4	0	0.00	36.4	36.4	36.4	0
1725481560	36.4	0	0.00	36.4	36.4	36.4	0
1725395160	36.4	0	0.00	36.4	36.4	36.4	0
1725308760	36.4	2.2	6.43	36.4	36.4	36.4	45
1725049620	34.2	0	0.00	34.2	34.2	34.2	0
1724963220	34.2	0	0.00	34.2	34.2	34.2	0
1724876820	34.2	0	0.00	34.2	34.2	34.2	0
1724790420	34.2	-0.8	-2.29	34.2	34.2	34.2	1
1724704020	35	0	0.00	35	35	35	0
1724444820	35	0.2	0.57	35	35	35	1
1724358420	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1724272020	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1724185620	34.799999	0	0.00	34.799999	34.799999	34.799999	0
1724099220	34.799999	-0.2	-0.57	35	35	34.799999	230
1723840020	35	0	0.00	35	35	35	0
1723753620	35	0.6	1.74	35	35	35	253
1723667220	34.4	0	0.00	34.4	34.4	34.4	0
1723580820	34.4	0	0.00	34.4	34.4	34.4	0
1723494420	34.4	0	0.00	34.4	34.4	34.4	0
1723235220	34.4	0	0.00	34.4	34.4	34.4	0
1723148820	34.4	-1	-2.82	34.4	34.4	34.4	1
1723062360	35.4	0.6	1.72	35.4	35.4	35.4	1
1722975960	34.799999	0.8	2.35	34.799999	34.799999	34.799999	30
1722889620	34	-0.2	-0.58	33	34	33	88

American Homes 4 Rent

Advance Auto Parts

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