Skip to main content

American Homes 4 Rent (NY: AMH )

36.79 +0.54 (+1.49%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 24.02 24.09 23.93 24.07 1,436,621 +0.09(+0.39%)
Sep 27, 2019 24.05 24.14 23.85 23.97 1,018,305 -0.06(-0.23%)
Sep 26, 2019 23.95 24.20 23.95 24.03 1,233,203 +0.16(+0.66%)
Sep 25, 2019 23.81 23.94 23.66 23.87 2,051,899 +0.07(+0.31%)
Sep 24, 2019 23.65 23.94 23.64 23.80 1,415,227 +0.20(+0.87%)
Sep 23, 2019 23.52 23.76 23.52 23.59 2,417,190 +0.05(+0.20%)
Sep 20, 2019 23.58 23.68 23.44 23.55 3,133,338 +0.06(+0.24%)
Sep 19, 2019 23.19 23.57 23.19 23.49 1,355,282 +0.30(+1.28%)
Sep 18, 2019 23.46 23.47 23.03 23.19 3,523,594 -0.17(-0.72%)
Sep 17, 2019 23.10 23.40 23.10 23.36 2,618,813 +0.33(+1.41%)
Sep 16, 2019 22.66 23.05 22.64 23.04 1,410,183 +0.38(+1.68%)
Sep 13, 2019 22.93 23.08 22.44 22.65 2,761,451 -0.21(-0.93%)
Sep 12, 2019 23.05 23.13 22.72 22.87 1,880,887 +0.06(+0.24%)
Sep 11, 2019 22.63 22.86 22.48 22.81 1,999,051 +0.14(+0.61%)
Sep 10, 2019 22.92 23.02 22.36 22.67 3,309,655 -0.38(-1.65%)
Sep 09, 2019 23.38 23.41 23.01 23.05 2,011,521 -0.37(-1.58%)
Sep 06, 2019 23.58 23.58 23.33 23.42 2,349,375 -0.10(-0.43%)
Sep 05, 2019 23.70 23.74 23.38 23.53 3,445,926 -0.20(-0.86%)
Sep 04, 2019 23.95 24.02 23.63 23.73 2,034,068 -0.10(-0.43%)
Sep 03, 2019 23.68 23.96 23.66 23.83 1,533,797 +0.10(+0.43%)
Aug 30, 2019 23.75 23.79 23.54 23.73 2,239,856 +0.01(+0.04%)
Aug 29, 2019 23.73 23.83 23.64 23.72 1,756,785 +0.07(+0.31%)
Aug 28, 2019 23.51 23.67 23.46 23.65 1,429,306 +0.11(+0.47%)
Aug 27, 2019 23.76 23.77 23.52 23.54 1,574,031 -0.09(-0.39%)
Aug 26, 2019 23.54 23.71 23.42 23.63 1,853,897 +0.20(+0.87%)
Aug 23, 2019 23.83 23.92 23.39 23.42 2,369,425 -0.37(-1.56%)
Aug 22, 2019 23.45 23.92 23.41 23.80 2,424,708 +0.38(+1.62%)
Aug 21, 2019 23.34 23.45 23.23 23.41 1,614,200 +0.12(+0.52%)
Aug 20, 2019 23.51 23.52 23.27 23.29 1,128,275 -0.11(-0.48%)
Aug 19, 2019 23.24 23.45 23.08 23.41 795,413 +0.30(+1.28%)
Aug 16, 2019 22.89 23.28 22.85 23.11 3,658,860 +0.24(+1.05%)
Aug 15, 2019 22.57 22.96 22.52 22.87 1,953,314 +0.38(+1.69%)
Aug 14, 2019 22.66 22.78 22.45 22.49 1,823,310 -0.27(-1.18%)
Aug 13, 2019 22.79 22.85 22.50 22.76 1,085,923 -0.05(-0.20%)
Aug 12, 2019 23.03 23.06 22.73 22.80 1,337,581 -0.18(-0.77%)
Aug 09, 2019 22.99 23.09 22.77 22.98 1,388,282 -0.06(-0.28%)
Aug 08, 2019 22.72 23.09 22.53 23.04 1,549,423 +0.45(+1.97%)
Aug 07, 2019 22.50 22.80 22.20 22.60 2,012,408 +0.14(+0.62%)
Aug 06, 2019 22.32 22.63 22.15 22.46 3,004,231 +0.20(+0.92%)
Aug 05, 2019 22.39 22.42 22.03 22.26 2,990,998 -0.20(-0.91%)
Aug 02, 2019 22.53 22.62 22.42 22.46 1,456,839 -0.04(-0.16%)
Aug 01, 2019 22.33 22.71 22.20 22.50 2,314,483 +0.04(+0.17%)
Jul 31, 2019 23.08 23.28 22.39 22.46 5,089,687 -0.58(-2.50%)
Jul 30, 2019 23.17 23.50 22.97 23.03 4,557,918 -0.34(-1.47%)
Jul 29, 2019 23.26 23.46 23.22 23.38 1,491,819 +0.21(+0.92%)
Jul 26, 2019 23.20 23.27 23.06 23.16 2,555,586 +0.06(+0.24%)
Jul 25, 2019 23.27 23.38 23.09 23.11 1,428,893 -0.13(-0.56%)
Jul 24, 2019 23.43 23.43 23.08 23.24 3,220,226 -0.10(-0.44%)
Jul 23, 2019 23.14 23.44 23.01 23.34 1,340,969 +0.28(+1.21%)
Jul 22, 2019 23.10 23.20 22.94 23.06 1,245,563 -0.02(-0.08%)
Jul 19, 2019 23.58 23.65 23.07 23.08 1,474,086 -0.49(-2.09%)
Jul 18, 2019 23.58 23.63 23.42 23.57 1,275,789 +0.01(+0.04%)
Jul 17, 2019 23.77 23.80 23.39 23.56 1,208,264 -0.12(-0.51%)
Jul 16, 2019 23.78 23.88 23.67 23.68 1,627,959 -0.17(-0.70%)
Jul 15, 2019 23.67 23.94 23.63 23.85 1,899,595 +0.22(+0.94%)
Jul 12, 2019 23.48 23.73 23.42 23.63 1,327,378 +0.15(+0.63%)
Jul 11, 2019 24.12 24.12 23.38 23.48 2,448,778 -0.53(-2.20%)
Jul 10, 2019 23.71 24.05 23.67 24.01 2,120,305 +0.37(+1.57%)
Jul 09, 2019 23.36 23.64 23.36 23.64 1,538,698 +0.23(+0.99%)
Jul 08, 2019 23.28 23.48 23.24 23.41 1,386,370 +0.10(+0.44%)
Jul 05, 2019 23.10 23.37 22.83 23.30 1,892,867 +0.08(+0.36%)
Jul 03, 2019 23.08 23.27 23.04 23.22 1,534,343 +0.19(+0.85%)
Jul 02, 2019 22.73 23.08 22.65 23.03 1,908,797 +0.37(+1.64%)
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.