Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 18.34 18.48 18.22 18.39 1,633,532 +0.11(+0.60%)
Apr 27, 2018 18.18 18.38 18.14 18.28 1,833,972 +0.09(+0.50%)
Apr 26, 2018 18.14 18.26 18.07 18.19 1,770,772 +0.14(+0.76%)
Apr 25, 2018 18.02 18.11 17.85 18.05 1,124,118 +0.02(+0.10%)
Apr 24, 2018 17.94 18.06 17.83 18.04 2,519,590 +0.13(+0.71%)
Apr 23, 2018 17.99 18.03 17.84 17.91 1,306,437 -0.05(-0.30%)
Apr 20, 2018 18.09 18.13 17.92 17.96 1,044,576 -0.07(-0.40%)
Apr 19, 2018 18.19 18.19 17.99 18.04 1,077,548 -0.20(-1.10%)
Apr 18, 2018 18.35 18.35 18.14 18.24 734,327 -0.02(-0.10%)
Apr 17, 2018 18.11 18.33 18.04 18.25 1,539,174 +0.15(+0.80%)
Apr 16, 2018 18.05 18.20 17.93 18.11 983,767 +0.14(+0.76%)
Apr 13, 2018 17.94 18.01 17.86 17.97 1,454,614 +0.03(+0.15%)
Apr 12, 2018 18.11 18.11 17.89 17.94 1,336,110 -0.14(-0.76%)
Apr 11, 2018 18.02 18.20 18.02 18.08 1,668,700 -0.03(-0.15%)
Apr 10, 2018 18.04 18.19 17.99 18.11 2,788,114 +0.18(+1.02%)
Apr 09, 2018 18.04 18.04 17.88 17.93 1,974,627 -0.02(-0.10%)
Apr 06, 2018 17.98 18.11 17.84 17.94 3,427,704 -0.11(-0.61%)
Apr 05, 2018 18.06 18.10 17.84 18.05 3,124,344 -0.03(-0.15%)
Apr 04, 2018 17.91 18.14 17.89 18.08 1,370,166 +0.10(+0.56%)
Apr 03, 2018 17.93 18.03 17.79 17.98 1,961,344 +0.08(+0.46%)
Apr 02, 2018 18.00 18.04 17.74 17.90 2,730,712 -0.38(-2.09%)
Mar 29, 2018 18.28 18.28 18.28 0 +0.27(+1.52%)
Mar 28, 2018 17.76 18.05 17.76 18.01 1,293,429 +0.31(+1.75%)
Mar 27, 2018 17.54 17.92 17.38 17.70 1,484,526 +0.18(+1.04%)
Mar 26, 2018 17.52 17.57 17.32 17.52 1,148,435 +0.17(+1.00%)
Mar 23, 2018 17.64 17.73 17.32 17.34 1,928,131 -0.30(-1.70%)
Mar 22, 2018 17.75 17.97 17.63 17.64 1,553,193 -0.18(-1.02%)
Mar 21, 2018 17.93 17.93 17.72 17.83 1,602,912 -0.16(-0.91%)
Mar 20, 2018 17.95 18.06 17.85 17.99 2,336,259 +0.04(+0.20%)
Mar 19, 2018 18.13 18.13 17.82 17.95 1,771,676 -0.13(-0.71%)
Mar 16, 2018 17.83 18.14 17.72 18.08 3,108,643 +0.22(+1.22%)
Mar 15, 2018 17.82 17.89 17.73 17.86 3,172,697 +0.05(+0.26%)
Mar 14, 2018 17.96 17.98 17.76 17.82 2,392,495 -0.12(-0.66%)
Mar 13, 2018 17.94 18.06 17.81 17.93 1,784,227 +0.02(+0.10%)
Mar 12, 2018 17.96 18.02 17.80 17.92 2,620,396 -0.05(-0.25%)
Mar 09, 2018 17.89 17.96 17.76 17.96 1,590,863 +0.09(+0.51%)
Mar 08, 2018 18.09 18.09 17.83 17.87 975,804 -0.22(-1.21%)
Mar 07, 2018 18.13 18.09 1,734,445 +0.21(+1.17%)
Mar 06, 2018 17.74 17.92 17.54 17.88 2,685,585 +0.10(+0.56%)
Mar 05, 2018 17.59 17.93 17.52 17.78 1,750,696 +0.14(+0.77%)
Mar 02, 2018 17.50 17.69 17.37 17.64 2,283,469 +0.14(+0.78%)
Mar 01, 2018 17.39 17.72 17.34 17.51 2,515,898 +0.08(+0.47%)
Feb 28, 2018 17.57 17.71 17.43 17.43 3,834,134 -0.09(-0.52%)
Feb 27, 2018 17.70 17.75 17.50 17.52 5,458,703 -0.25(-1.43%)
Feb 26, 2018 17.48 17.78 17.36 17.77 3,066,049 +0.27(+1.56%)
Feb 23, 2018 17.54 17.75 17.33 17.50 3,929,230 -0.12(-0.67%)
Feb 22, 2018 17.62 1,927,832 +0.29(+1.68%)
Feb 21, 2018 17.58 17.70 17.32 17.33 1,488,181 -0.29(-1.65%)
Feb 20, 2018 17.75 18.00 17.60 17.62 1,329,066 -0.26(-1.47%)
Feb 16, 2018 17.88 17.88 17.88 0 +0.20(+1.13%)
Feb 15, 2018 17.44 17.71 17.39 17.68 2,222,989 +0.26(+1.51%)
Feb 14, 2018 17.27 17.47 17.18 17.42 2,010,808 -0.03(-0.16%)
Feb 13, 2018 17.28 17.53 17.11 17.44 1,742,153 +0.17(+1.00%)
Feb 12, 2018 17.14 17.34 16.84 17.27 3,258,333 +0.15(+0.85%)
Feb 09, 2018 17.13 17.26 16.70 17.13 6,513,291 +0.12(+0.69%)
Feb 08, 2018 17.62 17.70 17.01 17.01 2,963,710 -0.62(-3.50%)
Feb 07, 2018 17.82 17.94 17.62 17.63 2,320,379 -0.14(-0.77%)
Feb 06, 2018 17.57 17.93 17.36 17.76 3,529,521 -0.24(-1.31%)
Feb 05, 2018 18.30 18.33 17.71 18.00 2,092,791 -0.39(-2.12%)
Feb 02, 2018 18.42 18.42 18.19 18.39 3,033,325 -0.16(-0.88%)
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.