Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Streaming Delayed Price Updated: 1:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 19.90 20.39 19.90 20.20 4,622,465 +0.33(+1.64%)
Jan 30, 2017 19.47 19.87 19.32 19.87 3,071,440 +0.42(+2.14%)
Jan 27, 2017 19.49 19.56 19.38 19.45 1,620,291 +0.02(+0.09%)
Jan 26, 2017 19.30 19.54 19.30 19.44 1,035,470 +0.06(+0.33%)
Jan 25, 2017 19.15 19.40 19.13 19.37 2,411,667 +0.24(+1.23%)
Jan 24, 2017 19.19 19.33 18.99 19.14 3,429,062 -0.09(-0.47%)
Jan 23, 2017 19.15 19.32 19.04 19.23 1,992,333 +0.07(+0.38%)
Jan 20, 2017 18.93 19.25 18.87 19.16 2,032,957 +0.17(+0.91%)
Jan 19, 2017 18.88 19.07 18.77 18.98 3,481,924 +0.00(+0.00%)
Jan 18, 2017 18.93 19.08 18.86 18.98 1,870,758 +0.11(+0.58%)
Jan 17, 2017 18.93 19.07 18.84 18.87 1,221,927 -0.04(-0.19%)
Jan 13, 2017 18.91 18.91 18.91 0 +0.10(+0.53%)
Jan 12, 2017 18.50 18.87 18.39 18.81 2,121,702 +0.29(+1.57%)
Jan 11, 2017 18.44 18.53 18.22 18.52 1,811,008 +0.08(+0.44%)
Jan 10, 2017 18.59 18.61 18.37 18.44 1,770,564 -0.11(-0.59%)
Jan 09, 2017 19.22 19.22 18.54 18.55 1,679,963 -0.59(-3.08%)
Jan 06, 2017 19.15 19.30 19.09 19.14 1,670,478 -0.10(-0.52%)
Jan 05, 2017 18.97 19.35 18.88 19.24 1,356,084 +0.24(+1.29%)
Jan 04, 2017 18.93 19.15 18.82 18.99 2,512,305 +0.15(+0.82%)
Jan 03, 2017 19.06 19.10 18.71 18.84 1,506,194 -0.18(-0.95%)
Dec 30, 2016 19.02 19.02 19.02 0 +0.14(+0.72%)
Dec 29, 2016 18.63 19.00 18.48 18.88 1,604,017 +0.22(+1.17%)
Dec 28, 2016 18.66 18.81 18.60 18.67 1,065,112 -0.04(-0.19%)
Dec 27, 2016 18.63 18.81 18.51 18.70 1,494,575 +0.06(+0.34%)
Dec 23, 2016 18.64 18.64 18.64 0 +0.17(+0.93%)
Dec 22, 2016 18.28 18.54 18.21 18.47 2,501,030 +0.12(+0.64%)
Dec 21, 2016 18.56 18.72 18.31 18.35 2,318,385 -0.24(-1.32%)
Dec 20, 2016 18.31 18.69 18.29 18.59 2,868,207 +0.20(+1.08%)
Dec 19, 2016 18.14 18.39 18.07 18.39 2,458,985 +0.32(+1.76%)
Dec 16, 2016 18.04 18.19 17.91 18.08 3,256,854 +0.18(+1.01%)
Dec 15, 2016 17.90 18.12 17.79 17.90 6,081,338 -0.06(-0.35%)
Dec 14, 2016 18.65 18.65 17.90 17.96 6,484,784 -0.61(-3.27%)
Dec 13, 2016 18.45 18.62 18.24 18.57 4,856,016 -0.19(-1.02%)
Dec 12, 2016 19.11 19.21 18.71 18.76 2,591,484 -0.46(-2.40%)
Dec 09, 2016 18.95 19.25 18.95 19.22 2,431,963 +0.19(+1.00%)
Dec 08, 2016 18.87 19.15 18.72 19.03 2,714,200 -0.04(-0.19%)
Dec 07, 2016 19.10 19.26 18.98 19.06 4,529,227 -0.03(-0.14%)
Dec 06, 2016 19.25 19.43 18.99 19.09 1,715,819 -0.08(-0.42%)
Dec 05, 2016 18.97 19.18 18.90 19.17 2,320,502 +0.36(+1.92%)
Dec 02, 2016 18.58 18.87 18.49 18.81 1,799,558 +0.30(+1.61%)
Dec 01, 2016 19.02 19.04 18.40 18.51 2,281,018 -0.54(-2.85%)
Nov 30, 2016 19.02 19.19 18.88 19.06 3,212,311 -0.04(-0.19%)
Nov 29, 2016 19.15 19.28 18.99 19.09 3,554,029 -0.14(-0.75%)
Nov 28, 2016 19.12 19.46 19.12 19.24 4,591,040 +0.02(+0.09%)
Nov 25, 2016 19.12 19.36 18.97 19.22 1,259,844 +0.06(+0.33%)
Nov 23, 2016 19.15 19.15 19.15 0 +0.17(+0.91%)
Nov 22, 2016 19.02 19.25 18.91 18.98 3,796,841 +0.03(+0.14%)
Nov 21, 2016 19.19 19.34 18.88 18.96 2,822,378 -0.16(-0.85%)
Nov 18, 2016 18.78 19.24 18.76 19.12 3,004,094 +0.49(+2.62%)
Nov 17, 2016 18.86 18.96 18.59 18.63 725,986 -0.21(-1.10%)
Nov 16, 2016 18.55 18.86 18.51 18.84 1,525,570 +0.28(+1.51%)
Nov 15, 2016 18.55 18.89 18.49 18.56 2,431,038 -0.01(-0.05%)
Nov 14, 2016 18.59 18.85 18.38 18.57 2,954,622 +0.03(+0.15%)
Nov 11, 2016 18.67 18.86 18.43 18.54 2,940,986 -0.01(-0.05%)
Nov 10, 2016 18.77 18.84 18.38 18.55 3,223,410 -0.22(-1.16%)
Nov 09, 2016 18.91 19.00 18.60 18.77 2,544,102 -0.44(-2.31%)
Nov 08, 2016 19.46 19.48 19.12 19.21 1,403,258 -0.26(-1.35%)
Nov 07, 2016 19.39 19.58 19.34 19.47 1,788,020 +0.25(+1.32%)
Nov 04, 2016 18.77 19.25 18.42 19.22 3,180,532 +0.80(+4.37%)
Nov 03, 2016 18.31 18.61 18.26 18.41 2,461,241 +0.14(+0.79%)
Nov 02, 2016 18.49 18.53 18.22 18.27 1,780,691 -0.17(-0.93%)
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.