Skip to main content

American Homes 4 Rent (NY: AMH )

36.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 19.02 19.19 18.88 19.05 3,212,480 -0.04(-0.19%)
Nov 29, 2016 19.14 19.28 18.99 19.09 3,554,215 -0.14(-0.75%)
Nov 28, 2016 19.12 19.46 19.12 19.24 4,591,281 +0.02(+0.09%)
Nov 25, 2016 19.12 19.36 18.97 19.22 1,259,910 +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 3,797,040 +0.03(+0.14%)
Nov 21, 2016 19.19 19.33 18.88 18.95 2,822,526 -0.16(-0.85%)
Nov 18, 2016 18.78 19.24 18.76 19.12 3,004,251 +0.49(+2.62%)
Nov 17, 2016 18.86 18.95 18.59 18.63 726,024 -0.21(-1.10%)
Nov 16, 2016 18.55 18.86 18.51 18.84 1,525,650 +0.28(+1.51%)
Nov 15, 2016 18.55 18.89 18.48 18.56 2,431,166 -0.01(-0.05%)
Nov 14, 2016 18.59 18.85 18.38 18.57 2,954,776 +0.03(+0.15%)
Nov 11, 2016 18.67 18.86 18.43 18.54 2,941,140 -0.01(-0.05%)
Nov 10, 2016 18.76 18.84 18.38 18.55 3,223,579 -0.22(-1.16%)
Nov 09, 2016 18.91 19.00 18.60 18.76 2,544,236 -0.44(-2.31%)
Nov 08, 2016 19.46 19.47 19.12 19.21 1,403,331 -0.26(-1.35%)
Nov 07, 2016 19.39 19.58 19.33 19.47 1,788,114 +0.25(+1.32%)
Nov 04, 2016 18.76 19.25 18.42 19.22 3,180,698 +0.80(+4.37%)
Nov 03, 2016 18.31 18.61 18.26 18.41 2,461,370 +0.14(+0.79%)
Nov 02, 2016 18.48 18.53 18.22 18.27 1,780,785 -0.17(-0.93%)
Nov 01, 2016 18.84 19.10 18.39 18.44 1,409,060 -0.65(-3.41%)
Oct 31, 2016 18.77 19.11 18.63 19.09 1,935,319 +0.44(+2.38%)
Oct 28, 2016 18.69 18.92 18.59 18.65 1,630,201 +0.02(+0.10%)
Oct 27, 2016 18.98 18.98 18.53 18.63 1,259,287 -0.33(-1.76%)
Oct 26, 2016 19.21 19.24 18.76 18.96 1,437,255 -0.36(-1.87%)
Oct 25, 2016 19.24 19.33 19.06 19.33 1,381,096 +0.03(+0.14%)
Oct 24, 2016 19.37 19.54 19.20 19.30 2,050,493 +0.03(+0.14%)
Oct 21, 2016 19.04 19.41 18.99 19.27 2,083,416 +0.09(+0.47%)
Oct 20, 2016 19.06 19.21 19.01 19.18 2,360,020 +0.10(+0.52%)
Oct 19, 2016 18.86 19.08 18.76 19.08 1,739,587 +0.28(+1.49%)
Oct 18, 2016 18.71 18.86 18.64 18.80 1,337,370 +0.24(+1.27%)
Oct 17, 2016 18.42 18.70 18.39 18.57 1,542,787 +0.18(+0.98%)
Oct 14, 2016 18.75 18.83 18.37 18.39 1,406,680 -0.30(-1.60%)
Oct 13, 2016 18.41 18.72 18.29 18.68 1,239,244 +0.18(+0.98%)
Oct 12, 2016 18.38 18.55 18.33 18.50 1,444,259 +0.14(+0.79%)
Oct 11, 2016 18.60 18.69 18.32 18.36 1,246,446 -0.10(-0.54%)
Oct 10, 2016 18.59 18.67 18.40 18.46 1,396,698 -0.05(-0.24%)
Oct 07, 2016 18.44 18.75 18.30 18.50 1,507,557 +0.10(+0.54%)
Oct 06, 2016 18.19 18.59 17.99 18.40 2,760,416 +0.15(+0.84%)
Oct 05, 2016 18.57 18.77 18.17 18.25 2,521,595 -0.34(-1.85%)
Oct 04, 2016 19.19 19.19 18.54 18.59 3,654,947 -0.66(-3.43%)
Oct 03, 2016 19.46 19.46 18.91 19.25 3,671,308 -0.32(-1.62%)
Sep 30, 2016 19.64 19.79 19.21 19.57 4,637,013 +0.04(+0.19%)
Sep 29, 2016 19.44 19.74 19.20 19.53 3,184,109 +0.09(+0.46%)
Sep 28, 2016 19.52 19.64 19.33 19.44 1,642,907 -0.11(-0.55%)
Sep 27, 2016 19.67 19.73 19.51 19.55 3,280,402 -0.04(-0.18%)
Sep 26, 2016 19.68 19.75 19.52 19.59 3,068,890 -0.13(-0.64%)
Sep 23, 2016 19.60 19.74 19.42 19.71 5,323,182 +0.07(+0.37%)
Sep 22, 2016 19.62 19.79 19.56 19.64 2,586,672 +0.16(+0.84%)
Sep 21, 2016 19.56 19.63 19.08 19.48 3,920,758 +0.00(+0.00%)
Sep 20, 2016 19.56 19.64 19.39 19.48 2,939,867 +0.07(+0.37%)
Sep 19, 2016 19.06 19.43 18.95 19.41 1,273,991 +0.35(+1.85%)
Sep 16, 2016 18.99 19.12 18.92 19.05 4,470,188 -0.03(-0.14%)
Sep 15, 2016 19.01 19.12 18.79 19.08 2,992,418 +0.12(+0.62%)
Sep 14, 2016 19.15 19.28 18.79 18.96 3,711,694 -0.18(-0.94%)
Sep 13, 2016 19.67 19.89 19.14 19.14 4,036,427 -0.64(-3.24%)
Sep 12, 2016 19.41 19.90 19.41 19.79 8,611,310 +0.39(+2.00%)
Sep 09, 2016 19.65 19.70 19.28 19.40 7,209,949 -0.45(-2.27%)
Sep 08, 2016 19.97 20.07 19.80 19.85 17,630,212 -0.69(-3.38%)
Sep 07, 2016 20.51 20.54 20.35 20.54 1,035,304 +0.08(+0.40%)
Sep 06, 2016 20.17 20.48 20.03 20.46 2,238,271 +0.32(+1.61%)
Sep 02, 2016 19.88 20.14 20.14 20.14 2,051,154 +0.36(+1.82%)
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.