Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 19.98 19.98 19.98 0 +0.00(+0.00%)
Dec 28, 2017 19.85 20.02 19.81 19.98 1,026,803 +0.11(+0.55%)
Dec 27, 2017 19.94 19.94 19.84 19.87 623,339 -0.03(-0.14%)
Dec 26, 2017 19.91 20.04 19.82 19.90 884,070 +0.02(+0.09%)
Dec 22, 2017 20.06 20.06 19.82 19.88 1,196,112 -0.18(-0.91%)
Dec 21, 2017 19.96 20.13 19.81 20.06 1,593,230 +0.24(+1.20%)
Dec 20, 2017 20.11 20.14 19.82 19.82 2,577,576 -0.27(-1.36%)
Dec 19, 2017 20.41 20.41 19.95 20.10 1,805,926 -0.27(-1.34%)
Dec 18, 2017 20.38 20.47 20.34 20.37 1,409,606 +0.06(+0.31%)
Dec 15, 2017 20.23 20.44 20.17 20.31 2,025,130 +0.22(+1.09%)
Dec 14, 2017 20.02 20.14 19.96 20.09 1,972,817 +0.09(+0.46%)
Dec 13, 2017 19.93 20.05 19.84 20.00 2,039,128 +0.03(+0.14%)
Dec 12, 2017 19.86 20.00 19.83 19.97 1,720,478 +0.04(+0.18%)
Dec 11, 2017 19.83 19.98 19.80 19.93 1,201,251 +0.06(+0.32%)
Dec 08, 2017 19.92 19.92 19.63 19.87 2,400,370 +0.32(+1.63%)
Dec 07, 2017 19.40 19.57 19.40 19.55 925,452 +0.10(+0.52%)
Dec 06, 2017 19.52 19.52 19.40 19.45 1,272,666 -0.01(-0.05%)
Dec 05, 2017 19.69 19.74 19.38 19.46 3,174,885 -0.25(-1.25%)
Dec 04, 2017 20.00 20.00 19.67 19.71 2,170,316 +0.03(+0.14%)
Dec 01, 2017 19.66 19.73 19.50 19.68 1,914,056 +0.07(+0.37%)
Nov 30, 2017 19.92 19.98 19.51 19.61 2,476,245 -0.26(-1.29%)
Nov 29, 2017 19.64 19.91 19.62 19.86 1,856,985 +0.16(+0.79%)
Nov 28, 2017 19.86 19.94 19.62 19.71 1,431,098 -0.16(-0.83%)
Nov 27, 2017 20.03 20.11 19.87 19.87 1,455,245 -0.22(-1.09%)
Nov 24, 2017 19.97 20.13 19.85 20.09 2,589,799 +0.19(+0.96%)
Nov 22, 2017 19.97 20.02 19.90 19.90 1,254,446 -0.05(-0.23%)
Nov 21, 2017 19.76 19.95 19.75 19.94 1,270,459 +0.18(+0.92%)
Nov 20, 2017 19.58 19.84 19.44 19.76 2,042,821 +0.18(+0.93%)
Nov 17, 2017 19.81 19.90 19.57 19.58 1,912,995 -0.21(-1.06%)
Nov 16, 2017 19.65 19.96 19.55 19.79 4,626,474 +0.09(+0.46%)
Nov 15, 2017 19.99 20.09 19.67 19.70 4,210,884 -0.25(-1.24%)
Nov 14, 2017 20.13 20.19 19.90 19.94 2,102,570 -0.25(-1.22%)
Nov 13, 2017 20.15 20.30 19.93 20.19 2,346,079 -0.01(-0.05%)
Nov 10, 2017 20.03 20.38 20.00 20.20 2,511,036 +0.21(+1.05%)
Nov 09, 2017 19.93 20.05 19.87 19.99 2,324,772 +0.00(+0.00%)
Nov 08, 2017 19.98 20.08 19.94 19.99 1,782,542 -0.01(-0.05%)
Nov 07, 2017 19.78 20.14 19.78 20.00 3,392,522 +0.16(+0.78%)
Nov 06, 2017 19.71 19.90 19.61 19.84 3,100,622 +0.30(+1.54%)
Nov 03, 2017 19.35 19.63 18.68 19.54 9,538,371 -0.16(-0.83%)
Nov 02, 2017 19.61 19.80 19.55 19.71 1,664,899 +0.12(+0.61%)
Nov 01, 2017 19.37 19.63 19.37 19.59 1,792,514 +0.16(+0.85%)
Oct 31, 2017 19.50 19.60 19.37 19.42 1,314,671 -0.12(-0.61%)
Oct 30, 2017 19.62 19.67 19.48 19.54 1,123,252 -0.06(-0.33%)
Oct 27, 2017 19.51 19.67 19.43 19.61 1,108,557 +0.15(+0.75%)
Oct 26, 2017 19.53 19.59 19.43 19.46 1,141,948 -0.07(-0.37%)
Oct 25, 2017 19.64 19.79 19.48 19.53 1,774,440 -0.08(-0.42%)
Oct 24, 2017 19.81 19.86 19.53 19.61 1,640,226 -0.20(-1.01%)
Oct 23, 2017 19.81 19.83 19.61 19.82 1,715,299 +0.12(+0.60%)
Oct 20, 2017 19.58 19.75 19.49 19.70 2,028,811 +0.18(+0.94%)
Oct 19, 2017 19.58 19.63 19.50 19.51 1,445,398 -0.08(-0.42%)
Oct 18, 2017 19.78 19.79 19.60 19.60 1,963,187 -0.18(-0.92%)
Oct 17, 2017 19.61 19.89 19.60 19.78 1,638,402 +0.11(+0.56%)
Oct 16, 2017 19.87 19.87 19.61 19.67 1,872,021 -0.20(-1.01%)
Oct 13, 2017 19.86 19.93 19.70 19.87 1,325,653 +0.03(+0.14%)
Oct 12, 2017 19.82 19.85 19.71 19.84 1,050,173 +0.03(+0.14%)
Oct 11, 2017 19.90 19.92 19.71 19.82 1,268,953 -0.05(-0.23%)
Oct 10, 2017 19.81 19.98 19.72 19.86 1,855,772 +0.16(+0.79%)
Oct 09, 2017 19.65 19.80 19.61 19.71 1,153,918 +0.08(+0.42%)
Oct 06, 2017 19.85 19.85 19.58 19.62 1,993,429 -0.27(-1.38%)
Oct 05, 2017 19.91 19.97 19.75 19.90 2,701,852 +0.02(+0.09%)
Oct 04, 2017 19.78 19.92 19.69 19.88 1,646,174 +0.07(+0.37%)
Oct 03, 2017 19.89 19.98 19.73 19.81 983,562 -0.09(-0.46%)
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.