Skip to main content

American Homes 4 Rent (NY: AMH )

36.69 +0.44 (+1.20%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 20.51 20.28 20.39 1,818,888 -0.06(-0.31%)
Jun 28, 2018 20.28 20.47 20.20 20.46 2,071,995 +0.22(+1.09%)
Jun 27, 2018 20.32 20.37 20.21 20.24 3,635,481 +0.01(+0.05%)
Jun 26, 2018 20.25 20.33 20.17 20.23 2,701,285 -0.01(-0.05%)
Jun 25, 2018 20.29 20.34 20.08 20.24 2,926,862 +0.15(+0.73%)
Jun 22, 2018 20.12 20.25 19.97 20.09 3,609,083 +0.02(+0.09%)
Jun 21, 2018 20.08 20.13 20.00 20.07 1,991,235 -0.01(-0.05%)
Jun 20, 2018 19.85 20.13 19.74 20.08 3,624,458 +0.29(+1.44%)
Jun 19, 2018 19.43 19.85 19.43 19.79 6,911,125 +0.30(+1.56%)
Jun 18, 2018 19.33 19.50 19.20 19.49 2,375,264 +0.16(+0.81%)
Jun 15, 2018 19.55 19.30 19.33 3,574,985 -0.01(-0.05%)
Jun 14, 2018 19.22 19.44 19.22 19.34 2,379,962 +0.12(+0.62%)
Jun 13, 2018 19.36 19.46 19.16 19.22 2,599,960 -0.17(-0.85%)
Jun 12, 2018 19.21 19.50 19.17 19.39 2,419,347 +0.21(+1.10%)
Jun 11, 2018 19.22 19.27 19.11 19.18 1,397,199 -0.04(-0.19%)
Jun 08, 2018 19.06 19.24 19.06 19.22 1,459,667 +0.17(+0.87%)
Jun 07, 2018 19.19 19.22 18.93 19.05 3,594,773 -0.12(-0.62%)
Jun 06, 2018 19.19 19.17 2,981,024 +0.09(+0.48%)
Jun 05, 2018 18.93 19.24 18.88 19.08 5,087,742 +0.15(+0.77%)
Jun 04, 2018 18.53 18.94 18.45 18.93 3,400,678 +0.43(+2.33%)
Jun 01, 2018 18.26 18.50 18.16 18.50 2,466,125 +0.23(+1.26%)
May 31, 2018 18.27 18.33 18.13 18.27 3,135,021 -0.06(-0.35%)
May 30, 2018 18.07 18.38 18.04 18.33 1,273,494 +0.29(+1.63%)
May 29, 2018 17.96 18.10 17.80 18.04 2,421,505 +0.05(+0.26%)
May 25, 2018 18.00 18.00 18.00 0 -0.07(-0.41%)
May 24, 2018 18.11 18.19 17.98 18.07 1,441,027 +0.01(+0.05%)
May 23, 2018 17.99 18.17 17.89 18.06 3,747,154 +0.09(+0.51%)
May 22, 2018 18.16 18.17 17.94 17.97 1,994,240 -0.17(-0.91%)
May 21, 2018 18.14 18.22 17.97 18.13 2,943,853 +0.06(+0.36%)
May 18, 2018 18.17 18.17 18.02 18.07 2,616,476 -0.08(-0.46%)
May 17, 2018 18.26 18.34 18.11 18.15 1,444,195 -0.10(-0.55%)
May 16, 2018 18.37 18.49 18.24 18.25 2,401,060 -0.14(-0.75%)
May 15, 2018 18.72 18.72 18.38 18.39 3,762,683 -0.45(-2.39%)
May 14, 2018 18.99 19.05 18.71 18.84 3,379,648 -0.38(-1.96%)
May 11, 2018 19.27 19.32 19.16 19.22 2,013,384 +0.05(+0.29%)
May 10, 2018 19.08 19.25 19.01 19.16 2,158,688 +0.15(+0.77%)
May 09, 2018 18.86 19.07 18.85 19.01 1,739,868 +0.14(+0.73%)
May 08, 2018 18.73 18.96 18.73 18.88 1,814,705 +0.05(+0.29%)
May 07, 2018 18.82 18.92 18.73 18.82 1,467,106 +0.03(+0.15%)
May 04, 2018 18.49 18.94 18.37 18.79 2,302,180 +0.24(+1.29%)
May 03, 2018 18.50 18.56 18.38 18.55 1,140,371 +0.00(+0.00%)
May 02, 2018 18.53 18.62 18.40 18.55 1,532,218 -0.02(-0.10%)
May 01, 2018 18.54 18.62 18.42 18.57 1,636,989 +0.05(+0.25%)
Apr 30, 2018 18.47 18.62 18.35 18.53 1,621,453 +0.11(+0.60%)
Apr 27, 2018 18.32 18.51 18.27 18.42 1,820,411 +0.09(+0.50%)
Apr 26, 2018 18.28 18.40 18.21 18.33 1,757,678 +0.14(+0.76%)
Apr 25, 2018 18.15 18.25 17.99 18.19 1,115,806 +0.02(+0.10%)
Apr 24, 2018 18.08 18.20 17.96 18.17 2,500,959 +0.13(+0.71%)
Apr 23, 2018 18.12 18.16 17.98 18.04 1,296,776 -0.05(-0.30%)
Apr 20, 2018 18.22 18.26 18.05 18.10 1,036,851 -0.07(-0.40%)
Apr 19, 2018 18.33 18.33 18.12 18.17 1,069,580 -0.20(-1.10%)
Apr 18, 2018 18.49 18.49 18.28 18.37 728,897 -0.02(-0.10%)
Apr 17, 2018 18.24 18.46 18.18 18.39 1,527,793 +0.15(+0.80%)
Apr 16, 2018 18.19 18.33 18.07 18.24 976,492 +0.14(+0.76%)
Apr 13, 2018 18.08 18.15 18.00 18.11 1,443,858 +0.03(+0.15%)
Apr 12, 2018 18.24 18.24 18.02 18.08 1,326,230 -0.14(-0.76%)
Apr 11, 2018 18.15 18.34 18.15 18.22 1,656,361 -0.03(-0.15%)
Apr 10, 2018 18.17 18.33 18.12 18.24 2,767,497 +0.18(+1.02%)
Apr 09, 2018 18.17 18.17 18.02 18.06 1,960,025 -0.02(-0.10%)
Apr 06, 2018 18.11 18.24 17.98 18.08 3,402,357 -0.11(-0.61%)
Apr 05, 2018 18.20 18.23 17.97 18.19 3,101,241 -0.03(-0.15%)
Apr 04, 2018 18.04 18.27 18.02 18.22 1,360,034 +0.10(+0.56%)
Apr 03, 2018 18.07 18.16 17.92 18.11 1,946,841 +0.08(+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.