Skip to main content

American Homes 4 Rent (NY: AMH )

39.68 -0.14 (-0.35%)
Streaming Delayed Price Updated: 10:35 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 19.75 20.24 19.75 20.05 4,656,902 +0.32(+1.64%)
Jan 30, 2017 19.33 19.73 19.18 19.73 3,094,321 +0.41(+2.14%)
Jan 27, 2017 19.35 19.42 19.24 19.31 1,632,362 +0.02(+0.09%)
Jan 26, 2017 19.16 19.39 19.16 19.29 1,043,184 +0.06(+0.33%)
Jan 25, 2017 19.01 19.26 18.99 19.23 2,429,634 +0.23(+1.23%)
Jan 24, 2017 19.05 19.19 18.85 19.00 3,454,608 -0.09(-0.47%)
Jan 23, 2017 19.01 19.18 18.90 19.09 2,007,175 +0.07(+0.38%)
Jan 20, 2017 18.79 19.10 18.74 19.01 2,048,102 +0.17(+0.91%)
Jan 19, 2017 18.74 18.93 18.63 18.84 3,507,864 +0.00(+0.00%)
Jan 18, 2017 18.79 18.94 18.72 18.84 1,884,694 +0.11(+0.58%)
Jan 17, 2017 18.79 18.93 18.70 18.74 1,231,030 -0.04(-0.19%)
Jan 13, 2017 18.77 18.77 18.77 0 +0.10(+0.53%)
Jan 12, 2017 18.37 18.73 18.26 18.67 2,137,508 +0.29(+1.57%)
Jan 11, 2017 18.30 18.39 18.08 18.38 1,824,500 +0.08(+0.44%)
Jan 10, 2017 18.46 18.47 18.23 18.30 1,783,755 -0.11(-0.59%)
Jan 09, 2017 19.08 19.08 18.40 18.41 1,692,479 -0.58(-3.08%)
Jan 06, 2017 19.01 19.16 18.95 19.00 1,682,923 -0.10(-0.52%)
Jan 05, 2017 18.83 19.20 18.74 19.10 1,366,187 +0.24(+1.29%)
Jan 04, 2017 18.79 19.01 18.68 18.85 2,531,021 +0.15(+0.82%)
Jan 03, 2017 18.92 18.96 18.57 18.70 1,517,415 -0.18(-0.95%)
Dec 30, 2016 18.88 18.88 18.88 0 +0.13(+0.72%)
Dec 29, 2016 18.49 18.86 18.34 18.74 1,615,967 +0.22(+1.17%)
Dec 28, 2016 18.52 18.67 18.47 18.53 1,073,047 -0.04(-0.19%)
Dec 27, 2016 18.49 18.67 18.38 18.56 1,505,709 +0.06(+0.34%)
Dec 23, 2016 18.50 18.50 18.50 0 +0.17(+0.93%)
Dec 22, 2016 18.14 18.40 18.08 18.33 2,519,662 +0.12(+0.64%)
Dec 21, 2016 18.42 18.58 18.18 18.21 2,335,656 -0.24(-1.32%)
Dec 20, 2016 18.18 18.56 18.15 18.46 2,889,575 +0.20(+1.08%)
Dec 19, 2016 18.01 18.26 17.93 18.26 2,477,304 +0.31(+1.75%)
Dec 16, 2016 17.91 18.05 17.78 17.94 3,281,117 +0.18(+1.01%)
Dec 15, 2016 17.77 17.99 17.66 17.76 6,126,642 -0.06(-0.35%)
Dec 14, 2016 18.51 18.51 17.77 17.83 6,533,094 -0.60(-3.27%)
Dec 13, 2016 18.31 18.48 18.11 18.43 4,892,192 -0.19(-1.02%)
Dec 12, 2016 18.97 19.07 18.57 18.62 2,610,790 -0.46(-2.40%)
Dec 09, 2016 18.81 19.10 18.81 19.08 2,450,080 +0.19(+1.00%)
Dec 08, 2016 18.73 19.00 18.58 18.89 2,734,420 -0.04(-0.19%)
Dec 07, 2016 18.96 19.12 18.84 18.92 4,562,968 -0.03(-0.14%)
Dec 06, 2016 19.11 19.29 18.85 18.95 1,728,602 -0.08(-0.42%)
Dec 05, 2016 18.83 19.04 18.76 19.03 2,337,789 +0.36(+1.92%)
Dec 02, 2016 18.44 18.73 18.35 18.67 1,812,964 +0.30(+1.61%)
Dec 01, 2016 18.88 18.90 18.27 18.38 2,298,011 -0.54(-2.85%)
Nov 30, 2016 18.88 19.05 18.74 18.91 3,236,242 -0.04(-0.19%)
Nov 29, 2016 19.00 19.14 18.85 18.95 3,580,505 -0.14(-0.75%)
Nov 28, 2016 18.98 19.31 18.98 19.09 4,625,242 +0.02(+0.09%)
Nov 25, 2016 18.98 19.22 18.83 19.08 1,269,229 +0.06(+0.33%)
Nov 23, 2016 19.01 19.01 19.01 0 +0.17(+0.91%)
Nov 22, 2016 18.88 19.11 18.77 18.84 3,825,126 +0.03(+0.14%)
Nov 21, 2016 19.05 19.19 18.74 18.82 2,843,403 -0.16(-0.85%)
Nov 18, 2016 18.65 19.09 18.62 18.98 3,026,474 +0.48(+2.62%)
Nov 17, 2016 18.72 18.82 18.45 18.49 731,395 -0.21(-1.10%)
Nov 16, 2016 18.41 18.72 18.38 18.70 1,536,935 +0.28(+1.51%)
Nov 15, 2016 18.41 18.75 18.35 18.42 2,449,149 -0.01(-0.05%)
Nov 14, 2016 18.46 18.71 18.24 18.43 2,976,633 +0.03(+0.15%)
Nov 11, 2016 18.53 18.72 18.30 18.40 2,962,895 -0.01(-0.05%)
Nov 10, 2016 18.63 18.70 18.24 18.41 3,247,423 -0.22(-1.16%)
Nov 09, 2016 18.77 18.86 18.47 18.63 2,563,055 -0.44(-2.31%)
Nov 08, 2016 19.32 19.33 18.98 19.07 1,413,712 -0.26(-1.35%)
Nov 07, 2016 19.25 19.44 19.19 19.33 1,801,340 +0.25(+1.32%)
Nov 04, 2016 18.63 19.11 18.28 19.08 3,204,226 +0.80(+4.37%)
Nov 03, 2016 18.18 18.47 18.12 18.28 2,479,577 +0.14(+0.79%)
Nov 02, 2016 18.35 18.39 18.09 18.13 1,793,957 -0.17(-0.93%)
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.