Skip to main content

American Homes 4 Rent (NY: AMH )

36.80 +0.55 (+1.52%)
Streaming Delayed Price Updated: 3:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 18.84 19.10 18.39 18.44 1,408,987 -0.65(-3.41%)
Oct 31, 2016 18.77 19.11 18.63 19.09 1,935,218 +0.44(+2.38%)
Oct 28, 2016 18.69 18.92 18.59 18.65 1,630,115 +0.02(+0.10%)
Oct 27, 2016 18.98 18.98 18.53 18.63 1,259,221 -0.33(-1.76%)
Oct 26, 2016 19.21 19.25 18.76 18.96 1,437,179 -0.36(-1.87%)
Oct 25, 2016 19.24 19.34 19.06 19.33 1,381,024 +0.03(+0.14%)
Oct 24, 2016 19.37 19.54 19.20 19.30 2,050,386 +0.03(+0.14%)
Oct 21, 2016 19.04 19.41 18.99 19.27 2,083,307 +0.09(+0.47%)
Oct 20, 2016 19.06 19.21 19.01 19.18 2,359,896 +0.10(+0.52%)
Oct 19, 2016 18.86 19.08 18.76 19.08 1,739,496 +0.28(+1.49%)
Oct 18, 2016 18.71 18.86 18.64 18.80 1,337,300 +0.24(+1.27%)
Oct 17, 2016 18.42 18.70 18.40 18.57 1,542,707 +0.18(+0.98%)
Oct 14, 2016 18.75 18.83 18.37 18.39 1,406,606 -0.30(-1.60%)
Oct 13, 2016 18.41 18.72 18.30 18.68 1,239,179 +0.18(+0.98%)
Oct 12, 2016 18.38 18.55 18.33 18.50 1,444,183 +0.14(+0.79%)
Oct 11, 2016 18.60 18.69 18.32 18.36 1,246,380 -0.10(-0.54%)
Oct 10, 2016 18.59 18.67 18.40 18.46 1,396,624 -0.05(-0.24%)
Oct 07, 2016 18.44 18.75 18.30 18.50 1,507,478 +0.10(+0.54%)
Oct 06, 2016 18.19 18.59 17.99 18.40 2,760,271 +0.15(+0.84%)
Oct 05, 2016 18.58 18.77 18.17 18.25 2,521,463 -0.34(-1.85%)
Oct 04, 2016 19.19 19.19 18.54 18.59 3,654,755 -0.66(-3.43%)
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.