Skip to main content

American Homes 4 Rent (NY: AMH )

36.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 20.18 20.44 20.12 20.42 5,282,709 +0.19(+0.96%)
Jan 30, 2019 20.32 20.61 20.18 20.23 3,069,246 -0.06(-0.27%)
Jan 29, 2019 20.15 20.38 20.11 20.29 1,675,969 +0.18(+0.87%)
Jan 28, 2019 19.82 20.13 19.80 20.11 2,387,693 +0.26(+1.30%)
Jan 25, 2019 19.54 19.86 19.54 19.85 2,027,226 +0.36(+1.85%)
Jan 24, 2019 19.50 19.61 19.38 19.49 2,651,102 -0.04(-0.19%)
Jan 23, 2019 19.69 19.69 19.38 19.53 3,446,119 -0.12(-0.61%)
Jan 22, 2019 19.79 19.83 19.52 19.65 1,680,301 -0.16(-0.79%)
Jan 18, 2019 19.80 19.89 19.63 19.81 1,246,191 +0.06(+0.33%)
Jan 17, 2019 19.62 19.82 19.62 19.74 1,828,801 +0.15(+0.75%)
Jan 16, 2019 19.32 19.62 19.31 19.59 1,714,721 +0.30(+1.53%)
Jan 15, 2019 19.11 19.31 19.04 19.30 1,629,817 +0.23(+1.21%)
Jan 14, 2019 19.18 19.31 18.96 19.07 3,853,893 -0.13(-0.67%)
Jan 11, 2019 18.88 19.22 18.81 19.20 3,594,276 +0.28(+1.46%)
Jan 10, 2019 18.55 18.93 18.44 18.92 1,985,515 +0.38(+2.04%)
Jan 09, 2019 18.61 18.62 18.38 18.54 1,846,004 -0.02(-0.10%)
Jan 08, 2019 18.33 18.60 18.24 18.56 2,684,693 +0.35(+1.93%)
Jan 07, 2019 18.19 18.43 18.12 18.21 1,531,878 +0.05(+0.25%)
Jan 04, 2019 18.29 18.29 18.02 18.16 3,434,496 -0.04(-0.20%)
Jan 03, 2019 18.03 18.31 17.86 18.20 2,220,872 +0.21(+1.18%)
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.