Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 20.24 20.57 20.24 20.36 3,112,639 +0.17(+0.87%)
Jul 30, 2018 20.15 20.23 19.91 20.18 2,589,301 +0.02(+0.09%)
Jul 27, 2018 20.54 20.57 20.12 20.16 4,707,727 -0.29(-1.44%)
Jul 26, 2018 20.40 20.59 20.32 20.46 5,539,586 +0.13(+0.63%)
Jul 25, 2018 20.45 20.70 20.33 20.33 2,791,528 -0.25(-1.21%)
Jul 24, 2018 20.71 20.71 20.50 20.58 1,676,929 -0.16(-0.75%)
Jul 23, 2018 20.81 20.87 20.67 20.73 1,429,679 -0.11(-0.53%)
Jul 20, 2018 21.02 21.09 20.83 20.84 3,463,086 -0.19(-0.92%)
Jul 19, 2018 20.81 21.11 20.76 21.04 5,403,553 +0.25(+1.19%)
Jul 18, 2018 20.65 20.88 20.54 20.79 2,914,312 +0.16(+0.76%)
Jul 17, 2018 20.88 20.94 20.60 20.63 2,578,879 -0.19(-0.93%)
Jul 16, 2018 20.85 20.99 20.73 20.82 3,362,936 -0.06(-0.26%)
Jul 13, 2018 20.91 20.94 20.82 20.88 1,049,952 +0.01(+0.04%)
Jul 12, 2018 20.81 20.92 20.70 20.87 2,423,327 +0.13(+0.62%)
Jul 11, 2018 20.57 20.85 20.56 20.74 1,736,286 +0.17(+0.80%)
Jul 10, 2018 20.70 20.72 20.45 20.58 1,781,362 -0.17(-0.80%)
Jul 09, 2018 20.74 20.89 20.65 20.74 1,994,313 +0.02(+0.09%)
Jul 06, 2018 20.65 20.77 20.63 20.72 1,082,265 +0.13(+0.62%)
Jul 05, 2018 20.59 20.63 20.44 20.59 1,304,940 +0.07(+0.36%)
Jul 03, 2018 20.52 20.52 20.52 0 +0.18(+0.90%)
Jul 02, 2018 20.36 20.46 20.16 20.34 1,958,529 -0.06(-0.27%)
Jun 29, 2018 20.51 20.28 20.39 1,818,888 -0.06(-0.31%)
Jun 28, 2018 20.28 20.47 20.20 20.46 2,071,995 +0.22(+1.09%)
Jun 27, 2018 20.32 20.37 20.21 20.24 3,635,481 +0.01(+0.05%)
Jun 26, 2018 20.25 20.33 20.17 20.23 2,701,285 -0.01(-0.05%)
Jun 25, 2018 20.29 20.34 20.08 20.24 2,926,862 +0.15(+0.73%)
Jun 22, 2018 20.12 20.25 19.97 20.09 3,609,083 +0.02(+0.09%)
Jun 21, 2018 20.08 20.13 20.00 20.07 1,991,235 -0.01(-0.05%)
Jun 20, 2018 19.85 20.13 19.74 20.08 3,624,458 +0.29(+1.44%)
Jun 19, 2018 19.43 19.85 19.43 19.79 6,911,125 +0.30(+1.56%)
Jun 18, 2018 19.33 19.50 19.20 19.49 2,375,264 +0.16(+0.81%)
Jun 15, 2018 19.55 19.30 19.33 3,574,985 -0.01(-0.05%)
Jun 14, 2018 19.22 19.44 19.22 19.34 2,379,962 +0.12(+0.62%)
Jun 13, 2018 19.36 19.46 19.16 19.22 2,599,960 -0.17(-0.85%)
Jun 12, 2018 19.21 19.50 19.17 19.39 2,419,347 +0.21(+1.10%)
Jun 11, 2018 19.22 19.27 19.11 19.18 1,397,199 -0.04(-0.19%)
Jun 08, 2018 19.06 19.24 19.06 19.22 1,459,667 +0.17(+0.87%)
Jun 07, 2018 19.19 19.22 18.93 19.05 3,594,773 -0.12(-0.62%)
Jun 06, 2018 19.19 19.17 2,981,024 +0.09(+0.48%)
Jun 05, 2018 18.93 19.24 18.88 19.08 5,087,742 +0.15(+0.77%)
Jun 04, 2018 18.53 18.94 18.45 18.93 3,400,678 +0.43(+2.33%)
Jun 01, 2018 18.26 18.50 18.16 18.50 2,466,125 +0.23(+1.26%)
May 31, 2018 18.27 18.33 18.13 18.27 3,135,021 -0.06(-0.35%)
May 30, 2018 18.07 18.38 18.04 18.33 1,273,494 +0.29(+1.63%)
May 29, 2018 17.96 18.10 17.80 18.04 2,421,505 +0.05(+0.26%)
May 25, 2018 18.00 18.00 18.00 0 -0.07(-0.41%)
May 24, 2018 18.11 18.19 17.98 18.07 1,441,027 +0.01(+0.05%)
May 23, 2018 17.99 18.17 17.89 18.06 3,747,154 +0.09(+0.51%)
May 22, 2018 18.16 18.17 17.94 17.97 1,994,240 -0.17(-0.91%)
May 21, 2018 18.14 18.22 17.97 18.13 2,943,853 +0.06(+0.36%)
May 18, 2018 18.17 18.17 18.02 18.07 2,616,476 -0.08(-0.46%)
May 17, 2018 18.26 18.34 18.11 18.15 1,444,195 -0.10(-0.55%)
May 16, 2018 18.37 18.49 18.24 18.25 2,401,060 -0.14(-0.75%)
May 15, 2018 18.72 18.72 18.38 18.39 3,762,683 -0.45(-2.39%)
May 14, 2018 18.99 19.05 18.71 18.84 3,379,648 -0.38(-1.96%)
May 11, 2018 19.27 19.32 19.16 19.22 2,013,384 +0.05(+0.29%)
May 10, 2018 19.08 19.25 19.01 19.16 2,158,688 +0.15(+0.77%)
May 09, 2018 18.86 19.07 18.85 19.01 1,739,868 +0.14(+0.73%)
May 08, 2018 18.73 18.96 18.73 18.88 1,814,705 +0.05(+0.29%)
May 07, 2018 18.82 18.92 18.73 18.82 1,467,106 +0.03(+0.15%)
May 04, 2018 18.49 18.94 18.37 18.79 2,302,180 +0.24(+1.29%)
May 03, 2018 18.50 18.56 18.38 18.55 1,140,371 +0.00(+0.00%)
May 02, 2018 18.53 18.62 18.40 18.55 1,532,218 -0.02(-0.10%)
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.