Skip to main content

American Homes 4 Rent (NY: AMH )

39.74 +0.08 (+0.20%)
Streaming Delayed Price Updated: 12:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 19.88 20.31 19.84 20.03 2,384,185 +0.09(+0.46%)
Feb 27, 2019 20.06 20.13 19.80 19.93 2,595,483 -0.17(-0.82%)
Feb 26, 2019 20.11 20.24 19.99 20.10 3,255,447 +0.12(+0.60%)
Feb 25, 2019 20.14 20.32 19.97 19.98 3,186,714 -0.10(-0.50%)
Feb 22, 2019 20.87 20.87 20.08 20.08 4,660,375 -0.83(-3.95%)
Feb 21, 2019 20.73 20.93 20.68 20.91 2,255,998 +0.10(+0.48%)
Feb 20, 2019 21.09 21.09 20.71 20.81 2,603,191 -0.28(-1.35%)
Feb 19, 2019 21.00 21.18 21.00 21.09 1,638,583 +0.03(+0.13%)
Feb 15, 2019 20.81 21.13 20.75 21.06 1,910,041 +0.31(+1.50%)
Feb 14, 2019 20.85 20.92 20.75 20.75 1,931,681 -0.10(-0.48%)
Feb 13, 2019 20.63 20.87 20.63 20.85 2,184,670 +0.16(+0.75%)
Feb 12, 2019 20.85 20.91 20.60 20.70 2,776,610 -0.15(-0.70%)
Feb 11, 2019 20.84 21.03 20.80 20.84 1,591,212 -0.01(-0.04%)
Feb 08, 2019 20.83 21.00 20.76 20.85 1,216,432 -0.01(-0.04%)
Feb 07, 2019 20.69 20.95 20.59 20.86 1,585,654 +0.17(+0.84%)
Feb 06, 2019 20.95 21.00 20.64 20.69 1,940,611 -0.27(-1.27%)
Feb 05, 2019 20.68 20.97 20.58 20.95 2,819,636 +0.29(+1.42%)
Feb 04, 2019 20.29 20.71 20.22 20.66 2,412,396 +0.35(+1.72%)
Feb 01, 2019 20.29 20.43 20.07 20.31 2,982,736 +0.04(+0.18%)
Jan 31, 2019 20.04 20.29 19.97 20.27 5,322,064 +0.19(+0.96%)
Jan 30, 2019 20.17 20.46 20.04 20.08 3,092,111 -0.05(-0.27%)
Jan 29, 2019 20.00 20.23 19.96 20.14 1,688,455 +0.17(+0.87%)
Jan 28, 2019 19.67 19.98 19.65 19.96 2,405,481 +0.26(+1.30%)
Jan 25, 2019 19.39 19.71 19.39 19.71 2,042,329 +0.36(+1.85%)
Jan 24, 2019 19.36 19.47 19.24 19.35 2,670,852 -0.04(-0.19%)
Jan 23, 2019 19.54 19.55 19.24 19.38 3,471,792 -0.12(-0.61%)
Jan 22, 2019 19.64 19.69 19.38 19.50 1,692,818 -0.16(-0.79%)
Jan 18, 2019 19.65 19.74 19.48 19.66 1,255,475 +0.06(+0.33%)
Jan 17, 2019 19.48 19.67 19.47 19.60 1,842,425 +0.15(+0.75%)
Jan 16, 2019 19.17 19.48 19.16 19.45 1,727,496 +0.29(+1.53%)
Jan 15, 2019 18.97 19.16 18.90 19.15 1,641,959 +0.23(+1.21%)
Jan 14, 2019 19.04 19.16 18.82 18.93 3,882,604 -0.13(-0.67%)
Jan 11, 2019 18.74 19.08 18.67 19.05 3,621,052 +0.28(+1.46%)
Jan 10, 2019 18.41 18.79 18.30 18.78 2,000,306 +0.38(+2.04%)
Jan 09, 2019 18.48 18.48 18.25 18.40 1,859,757 -0.02(-0.10%)
Jan 08, 2019 18.19 18.46 18.10 18.42 2,704,694 +0.35(+1.93%)
Jan 07, 2019 18.05 18.29 17.99 18.07 1,543,290 +0.05(+0.25%)
Jan 04, 2019 18.16 18.16 17.89 18.03 3,460,083 -0.04(-0.20%)
Jan 03, 2019 17.90 18.18 17.72 18.06 2,237,417 +0.21(+1.18%)
Jan 02, 2019 18.09 18.10 17.74 17.85 2,708,170 -0.35(-1.91%)
Dec 31, 2018 18.13 18.20 17.86 18.20 1,487,114 +0.09(+0.51%)
Dec 28, 2018 18.40 18.43 17.96 18.11 2,453,675 -0.14(-0.75%)
Dec 27, 2018 17.90 18.25 17.70 18.25 2,341,086 +0.17(+0.96%)
Dec 26, 2018 17.46 18.08 17.30 18.07 2,756,521 +0.62(+3.56%)
Dec 24, 2018 17.83 17.85 17.32 17.45 1,933,463 -0.40(-2.25%)
Dec 21, 2018 18.22 18.63 17.81 17.85 2,552,294 -0.37(-2.01%)
Dec 20, 2018 18.36 18.46 18.07 18.22 1,645,977 -0.13(-0.70%)
Dec 19, 2018 18.48 18.55 18.23 18.35 1,635,190 -0.10(-0.55%)
Dec 18, 2018 18.45 18.65 18.30 18.45 1,787,399 +0.06(+0.35%)
Dec 17, 2018 18.84 19.33 18.37 18.38 3,464,936 -0.48(-2.52%)
Dec 14, 2018 18.73 18.90 18.64 18.86 1,043,593 +0.04(+0.19%)
Dec 13, 2018 18.75 19.04 18.75 18.82 1,039,292 +0.10(+0.54%)
Dec 12, 2018 19.11 19.14 18.63 18.72 1,480,786 -0.28(-1.49%)
Dec 11, 2018 19.13 19.24 19.01 19.01 907,586 -0.07(-0.38%)
Dec 10, 2018 19.17 19.18 18.81 19.08 1,633,286 -0.07(-0.38%)
Dec 07, 2018 19.25 19.51 19.07 19.15 1,818,662 -0.11(-0.57%)
Dec 06, 2018 18.78 19.28 18.48 19.26 2,867,911 +0.33(+1.74%)
Dec 04, 2018 19.13 19.22 18.85 18.93 2,484,507 -0.18(-0.96%)
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.