Skip to main content

American Homes 4 Rent (NY: AMH )

36.74 +0.49 (+1.37%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.17 21.18 21.01 21.03 1,933,538 -0.10(-0.48%)
Mar 28, 2019 20.88 21.15 20.85 21.14 1,398,902 +0.27(+1.29%)
Mar 27, 2019 21.03 21.09 20.83 20.87 1,041,330 -0.22(-1.05%)
Mar 26, 2019 20.90 21.09 20.90 21.09 2,255,428 +0.19(+0.93%)
Mar 25, 2019 20.90 21.02 20.75 20.90 2,048,322 -0.02(-0.09%)
Mar 22, 2019 21.10 21.21 20.86 20.91 1,650,220 -0.16(-0.75%)
Mar 21, 2019 20.52 21.08 20.44 21.07 2,181,373 +0.49(+2.38%)
Mar 20, 2019 20.78 20.89 20.44 20.58 3,275,300 -0.23(-1.11%)
Mar 19, 2019 20.99 21.04 20.73 20.81 1,264,107 -0.13(-0.62%)
Mar 18, 2019 21.07 21.18 20.82 20.94 2,433,114 -0.13(-0.62%)
Mar 15, 2019 21.01 21.10 20.87 21.07 2,604,082 +0.04(+0.18%)
Mar 14, 2019 20.95 21.05 20.93 21.03 2,793,410 +0.08(+0.40%)
Mar 13, 2019 20.84 20.98 20.83 20.95 2,275,713 +0.18(+0.89%)
Mar 12, 2019 20.66 20.78 20.54 20.77 2,170,708 +0.14(+0.67%)
Mar 11, 2019 20.46 20.63 20.36 20.63 1,566,972 +0.22(+1.09%)
Mar 08, 2019 20.28 20.44 20.23 20.41 1,380,423 +0.08(+0.41%)
Mar 07, 2019 20.30 20.58 20.27 20.32 2,357,272 +0.01(+0.05%)
Mar 06, 2019 20.28 20.50 20.25 20.31 1,604,736 -0.03(-0.14%)
Mar 05, 2019 20.22 20.42 20.19 20.34 1,202,106 +0.06(+0.27%)
Mar 04, 2019 20.12 20.39 20.07 20.29 2,037,911 +0.18(+0.87%)
Mar 01, 2019 20.18 20.20 19.96 20.11 2,035,670 -0.06(-0.32%)
Feb 28, 2019 20.03 20.46 19.99 20.18 2,366,555 +0.09(+0.46%)
Feb 27, 2019 20.21 20.28 19.94 20.08 2,576,290 -0.17(-0.82%)
Feb 26, 2019 20.26 20.39 20.14 20.25 3,231,374 +0.12(+0.60%)
Feb 25, 2019 20.29 20.47 20.12 20.13 3,163,149 -0.10(-0.50%)
Feb 22, 2019 21.03 21.03 20.23 20.23 4,625,913 -0.83(-3.95%)
Feb 21, 2019 20.89 21.09 20.83 21.06 2,239,316 +0.10(+0.49%)
Feb 20, 2019 21.25 21.25 20.87 20.96 2,583,941 -0.29(-1.35%)
Feb 19, 2019 21.15 21.34 21.15 21.25 1,626,466 +0.03(+0.13%)
Feb 15, 2019 20.96 21.28 20.91 21.22 1,895,917 +0.31(+1.50%)
Feb 14, 2019 21.01 21.08 20.91 20.91 1,917,396 -0.10(-0.48%)
Feb 13, 2019 20.78 21.03 20.78 21.01 2,168,515 +0.16(+0.75%)
Feb 12, 2019 21.01 21.06 20.76 20.85 2,756,077 -0.15(-0.70%)
Feb 11, 2019 21.00 21.18 20.95 21.00 1,579,446 -0.01(-0.04%)
Feb 08, 2019 20.99 21.15 20.92 21.01 1,207,437 -0.01(-0.04%)
Feb 07, 2019 20.84 21.11 20.75 21.02 1,573,928 +0.18(+0.84%)
Feb 06, 2019 21.11 21.15 20.79 20.84 1,926,261 -0.27(-1.27%)
Feb 05, 2019 20.83 21.13 20.73 21.11 2,798,786 +0.30(+1.42%)
Feb 04, 2019 20.44 20.87 20.37 20.81 2,394,557 +0.35(+1.72%)
Feb 01, 2019 20.44 20.58 20.22 20.46 2,960,679 +0.04(+0.18%)
Jan 31, 2019 20.18 20.44 20.12 20.42 5,282,709 +0.19(+0.96%)
Jan 30, 2019 20.32 20.61 20.18 20.23 3,069,246 -0.06(-0.27%)
Jan 29, 2019 20.15 20.38 20.11 20.29 1,675,969 +0.18(+0.87%)
Jan 28, 2019 19.82 20.13 19.80 20.11 2,387,693 +0.26(+1.30%)
Jan 25, 2019 19.54 19.86 19.54 19.85 2,027,226 +0.36(+1.85%)
Jan 24, 2019 19.50 19.61 19.38 19.49 2,651,102 -0.04(-0.19%)
Jan 23, 2019 19.69 19.69 19.38 19.53 3,446,119 -0.12(-0.61%)
Jan 22, 2019 19.79 19.83 19.52 19.65 1,680,301 -0.16(-0.79%)
Jan 18, 2019 19.80 19.89 19.63 19.81 1,246,191 +0.06(+0.33%)
Jan 17, 2019 19.62 19.82 19.62 19.74 1,828,801 +0.15(+0.75%)
Jan 16, 2019 19.32 19.62 19.31 19.59 1,714,721 +0.30(+1.53%)
Jan 15, 2019 19.11 19.31 19.04 19.30 1,629,817 +0.23(+1.21%)
Jan 14, 2019 19.18 19.31 18.96 19.07 3,853,893 -0.13(-0.67%)
Jan 11, 2019 18.88 19.22 18.81 19.20 3,594,276 +0.28(+1.46%)
Jan 10, 2019 18.55 18.93 18.44 18.92 1,985,515 +0.38(+2.04%)
Jan 09, 2019 18.61 18.62 18.38 18.54 1,846,004 -0.02(-0.10%)
Jan 08, 2019 18.33 18.60 18.24 18.56 2,684,693 +0.35(+1.93%)
Jan 07, 2019 18.19 18.43 18.12 18.21 1,531,878 +0.05(+0.25%)
Jan 04, 2019 18.29 18.29 18.02 18.16 3,434,496 -0.04(-0.20%)
Jan 03, 2019 18.03 18.31 17.86 18.20 2,220,872 +0.21(+1.18%)
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.