Skip to main content

American Homes 4 Rent (NY: AMH )

39.71 +0.05 (+0.13%)
Streaming Delayed Price Updated: 1:11 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 22.06 22.55 22.06 22.43 2,183,750 +0.27(+1.20%)
May 30, 2019 22.19 22.30 22.05 22.17 1,445,072 +0.08(+0.37%)
May 29, 2019 22.05 22.18 21.95 22.08 2,908,266 -0.04(-0.17%)
May 28, 2019 22.51 22.55 22.12 22.12 1,724,696 -0.30(-1.35%)
May 24, 2019 22.29 22.49 22.25 22.42 1,080,014 +0.19(+0.87%)
May 23, 2019 22.23 22.24 22.09 22.23 1,796,869 +0.00(+0.00%)
May 22, 2019 22.14 22.29 22.07 22.23 1,219,167 +0.09(+0.42%)
May 21, 2019 21.95 22.27 21.95 22.14 1,457,777 +0.24(+1.09%)
May 20, 2019 22.08 22.09 21.79 21.90 1,094,169 -0.19(-0.87%)
May 17, 2019 22.01 22.10 21.85 22.09 1,813,770 +0.05(+0.21%)
May 16, 2019 21.94 22.16 21.89 22.05 1,650,891 +0.11(+0.50%)
May 15, 2019 21.80 22.00 21.70 21.94 1,066,302 +0.14(+0.63%)
May 14, 2019 21.88 22.07 21.72 21.80 3,880,313 -0.10(-0.46%)
May 13, 2019 21.70 21.98 21.63 21.90 2,341,008 +0.04(+0.17%)
May 10, 2019 21.69 21.95 21.61 21.86 3,010,437 +0.14(+0.63%)
May 09, 2019 21.60 21.84 21.43 21.72 3,417,005 +0.10(+0.47%)
May 08, 2019 21.80 21.97 21.60 21.62 2,374,245 -0.12(-0.55%)
May 07, 2019 22.15 22.19 21.61 21.74 5,053,817 -0.46(-2.07%)
May 06, 2019 22.28 22.47 22.17 22.20 1,774,903 -0.11(-0.49%)
May 03, 2019 22.06 22.45 21.84 22.31 1,562,402 +0.25(+1.12%)
May 02, 2019 21.95 22.12 21.91 22.06 3,048,600 +0.12(+0.54%)
May 01, 2019 22.01 22.18 21.92 21.95 3,013,946 -0.09(-0.42%)
Apr 30, 2019 21.77 22.09 21.67 22.04 3,126,722 +0.32(+1.48%)
Apr 29, 2019 22.06 22.14 21.70 21.72 2,850,957 -0.35(-1.58%)
Apr 26, 2019 21.84 22.17 21.77 22.06 4,403,302 +0.31(+1.44%)
Apr 25, 2019 21.61 21.81 21.53 21.75 1,892,119 +0.11(+0.51%)
Apr 24, 2019 21.38 21.68 21.38 21.64 1,132,952 +0.36(+1.68%)
Apr 23, 2019 21.12 21.41 21.03 21.28 1,835,176 +0.22(+1.05%)
Apr 22, 2019 21.37 21.37 20.86 21.06 1,964,109 -0.36(-1.67%)
Apr 18, 2019 21.27 21.53 21.20 21.42 1,350,643 +0.19(+0.91%)
Apr 17, 2019 21.34 21.37 21.03 21.23 1,824,491 -0.09(-0.43%)
Apr 16, 2019 21.68 21.71 21.27 21.32 2,391,305 -0.38(-1.74%)
Apr 15, 2019 21.72 21.79 21.60 21.70 2,866,589 +0.01(+0.04%)
Apr 12, 2019 21.42 21.69 21.25 21.69 2,195,829 +0.28(+1.29%)
Apr 11, 2019 21.35 21.43 21.18 21.41 2,844,275 +0.11(+0.52%)
Apr 10, 2019 21.03 21.31 20.97 21.30 3,339,759 +0.35(+1.67%)
Apr 09, 2019 21.04 21.18 20.90 20.95 2,135,886 -0.13(-0.61%)
Apr 08, 2019 21.14 21.15 20.99 21.08 5,741,178 -0.11(-0.52%)
Apr 05, 2019 21.10 21.21 21.04 21.19 997,421 +0.08(+0.39%)
Apr 04, 2019 21.12 21.14 20.99 21.11 1,894,006 -0.03(-0.13%)
Apr 03, 2019 21.12 21.28 21.04 21.14 1,265,183 -0.02(-0.09%)
Apr 02, 2019 21.01 21.20 20.79 21.15 1,452,733 +0.18(+0.88%)
Apr 01, 2019 20.89 21.01 20.58 20.97 1,416,448 +0.09(+0.44%)
Mar 29, 2019 21.02 21.03 20.85 20.88 1,947,942 -0.10(-0.48%)
Mar 28, 2019 20.72 20.99 20.70 20.98 1,409,324 +0.27(+1.29%)
Mar 27, 2019 20.88 20.93 20.68 20.71 1,049,088 -0.22(-1.05%)
Mar 26, 2019 20.75 20.93 20.75 20.93 2,272,231 +0.19(+0.93%)
Mar 25, 2019 20.75 20.87 20.59 20.74 2,063,582 -0.02(-0.09%)
Mar 22, 2019 20.94 21.05 20.70 20.76 1,662,514 -0.16(-0.75%)
Mar 21, 2019 20.36 20.92 20.29 20.92 2,197,623 +0.49(+2.38%)
Mar 20, 2019 20.63 20.73 20.29 20.43 3,299,700 -0.23(-1.11%)
Mar 19, 2019 20.83 20.89 20.58 20.66 1,273,524 -0.13(-0.62%)
Mar 18, 2019 20.92 21.03 20.67 20.79 2,451,240 -0.13(-0.61%)
Mar 15, 2019 20.85 20.94 20.72 20.92 2,623,482 +0.04(+0.18%)
Mar 14, 2019 20.80 20.90 20.78 20.88 2,814,220 +0.08(+0.40%)
Mar 13, 2019 20.69 20.82 20.68 20.80 2,292,667 +0.18(+0.89%)
Mar 12, 2019 20.51 20.63 20.39 20.61 2,186,880 +0.14(+0.67%)
Mar 11, 2019 20.31 20.48 20.21 20.48 1,578,646 +0.22(+1.09%)
Mar 08, 2019 20.13 20.29 20.08 20.26 1,390,707 +0.08(+0.41%)
Mar 07, 2019 20.15 20.43 20.12 20.17 2,374,833 +0.01(+0.05%)
Mar 06, 2019 20.13 20.35 20.10 20.16 1,616,691 -0.03(-0.14%)
Mar 05, 2019 20.07 20.27 20.04 20.19 1,211,061 +0.05(+0.27%)
Mar 04, 2019 19.97 20.24 19.93 20.14 2,053,093 +0.17(+0.87%)
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.