Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 19.46 19.46 18.91 19.25 3,671,116 -0.32(-1.62%)
Sep 30, 2016 19.64 19.79 19.21 19.57 4,636,770 +0.04(+0.19%)
Sep 29, 2016 19.44 19.74 19.20 19.53 3,183,942 +0.09(+0.46%)
Sep 28, 2016 19.53 19.64 19.33 19.44 1,642,821 -0.11(-0.55%)
Sep 27, 2016 19.67 19.73 19.51 19.55 3,280,230 -0.04(-0.18%)
Sep 26, 2016 19.68 19.75 19.53 19.59 3,068,729 -0.13(-0.64%)
Sep 23, 2016 19.60 19.74 19.42 19.72 5,322,903 +0.07(+0.37%)
Sep 22, 2016 19.63 19.79 19.56 19.64 2,586,537 +0.16(+0.84%)
Sep 21, 2016 19.56 19.63 19.08 19.48 3,920,552 +0.00(+0.00%)
Sep 20, 2016 19.56 19.64 19.39 19.48 2,939,713 +0.07(+0.37%)
Sep 19, 2016 19.06 19.43 18.95 19.41 1,273,924 +0.35(+1.85%)
Sep 16, 2016 18.99 19.12 18.92 19.06 4,469,954 -0.03(-0.14%)
Sep 15, 2016 19.01 19.12 18.79 19.08 2,992,262 +0.12(+0.62%)
Sep 14, 2016 19.15 19.28 18.79 18.96 3,711,500 -0.18(-0.94%)
Sep 13, 2016 19.67 19.89 19.15 19.15 4,036,216 -0.64(-3.24%)
Sep 12, 2016 19.41 19.91 19.41 19.79 8,610,859 +0.39(+2.00%)
Sep 09, 2016 19.65 19.70 19.28 19.40 7,209,571 -0.45(-2.27%)
Sep 08, 2016 19.97 20.07 19.81 19.85 17,629,286 -0.69(-3.38%)
Sep 07, 2016 20.51 20.55 20.35 20.55 1,035,250 +0.08(+0.40%)
Sep 06, 2016 20.18 20.48 20.03 20.46 2,238,153 +0.32(+1.61%)
Sep 02, 2016 19.88 20.14 20.14 20.14 2,051,047 +0.36(+1.83%)
Sep 01, 2016 19.77 19.86 19.63 19.78 1,173,438 +0.05(+0.23%)
Aug 31, 2016 19.72 19.84 19.54 19.73 2,145,358 +0.05(+0.23%)
Aug 30, 2016 20.00 20.00 19.58 19.69 1,709,970 -0.24(-1.22%)
Aug 29, 2016 19.92 20.12 19.90 19.93 915,507 +0.02(+0.09%)
Aug 26, 2016 19.95 20.00 19.70 19.91 1,886,701 +0.04(+0.18%)
Aug 25, 2016 19.73 20.08 19.70 19.88 877,036 +0.14(+0.73%)
Aug 24, 2016 19.85 19.87 19.54 19.73 1,230,428 -0.14(-0.73%)
Aug 23, 2016 19.92 19.95 19.81 19.88 1,892,379 +0.06(+0.32%)
Aug 22, 2016 20.00 20.10 19.80 19.81 1,892,712 -0.22(-1.08%)
Aug 19, 2016 20.21 20.23 19.99 20.03 841,418 -0.27(-1.33%)
Aug 18, 2016 20.31 20.36 20.05 20.30 2,376,488 +0.03(+0.13%)
Aug 17, 2016 20.26 20.33 20.11 20.28 1,947,841 +0.07(+0.36%)
Aug 16, 2016 20.25 20.26 20.01 20.20 899,652 -0.03(-0.13%)
Aug 15, 2016 20.09 20.28 20.09 20.23 1,722,042 +0.14(+0.67%)
Aug 12, 2016 20.15 20.39 20.06 20.09 1,394,883 -0.03(-0.13%)
Aug 11, 2016 20.47 20.48 20.00 20.12 1,678,032 -0.29(-1.41%)
Aug 10, 2016 20.44 20.49 20.32 20.41 1,667,998 +0.00(+0.00%)
Aug 09, 2016 20.51 20.60 20.33 20.41 2,873,686 -0.20(-0.96%)
Aug 08, 2016 20.42 20.74 20.30 20.61 3,443,534 +0.35(+1.74%)
Aug 05, 2016 19.98 20.26 19.69 20.26 2,241,228 +0.79(+4.03%)
Aug 04, 2016 19.42 19.55 19.32 19.47 1,201,155 +0.07(+0.37%)
Aug 03, 2016 19.43 19.56 19.29 19.40 1,449,835 -0.06(-0.32%)
Aug 02, 2016 19.52 19.64 19.45 19.46 1,300,613 -0.14(-0.74%)
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.