Skip to main content

American Homes 4 Rent (NY: AMH )

36.80 +0.55 (+1.53%)
Streaming Delayed Price Updated: 1:23 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2016 19.62 19.66 19.50 19.61 791,348 +0.03(+0.14%)
Jul 29, 2016 19.29 19.64 19.29 19.58 1,075,663 +0.24(+1.26%)
Jul 28, 2016 19.05 19.48 19.04 19.34 1,137,089 +0.25(+1.32%)
Jul 27, 2016 19.23 19.26 18.86 19.08 2,864,934 -0.12(-0.61%)
Jul 26, 2016 19.23 19.28 19.07 19.20 1,055,413 -0.08(-0.42%)
Jul 25, 2016 19.23 19.35 19.17 19.28 1,342,206 +0.09(+0.47%)
Jul 22, 2016 19.01 19.26 18.95 19.19 2,466,682 +0.20(+1.05%)
Jul 21, 2016 19.18 19.20 18.89 18.99 5,896,226 -0.18(-0.94%)
Jul 20, 2016 19.10 19.17 19.03 19.17 2,308,356 +0.11(+0.57%)
Jul 19, 2016 18.86 19.08 18.82 19.07 3,225,838 +0.13(+0.67%)
Jul 18, 2016 18.89 19.06 18.77 18.94 3,093,556 +0.13(+0.67%)
Jul 15, 2016 18.75 18.82 18.60 18.81 6,615,748 +0.03(+0.14%)
Jul 14, 2016 18.89 18.96 18.75 18.79 1,421,045 -0.09(-0.48%)
Jul 13, 2016 18.95 18.98 18.71 18.88 3,098,532 -0.06(-0.33%)
Jul 12, 2016 19.08 19.17 18.89 18.94 2,789,788 -0.09(-0.47%)
Jul 11, 2016 18.96 19.06 18.79 19.03 2,371,811 +0.14(+0.76%)
Jul 08, 2016 18.52 18.90 18.43 18.89 2,428,862 +0.45(+2.45%)
Jul 07, 2016 18.73 18.73 18.39 18.43 3,760,507 -0.31(-1.64%)
Jul 06, 2016 18.74 18.98 18.65 18.74 4,078,406 -0.05(-0.29%)
Jul 05, 2016 18.59 18.83 18.50 18.80 1,766,057 +0.16(+0.87%)
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.