Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 18.34 18.89 18.28 18.88 4,541,785 +0.63(+3.43%)
Jan 30, 2018 18.26 18.33 18.16 18.25 1,947,358 -0.05(-0.30%)
Jan 29, 2018 18.54 18.54 18.29 18.31 1,147,796 -0.18(-0.98%)
Jan 26, 2018 18.70 18.74 18.47 18.49 1,245,944 -0.15(-0.83%)
Jan 25, 2018 18.72 18.80 18.54 18.64 1,016,085 -0.06(-0.34%)
Jan 24, 2018 18.83 18.90 18.57 18.71 1,399,608 -0.12(-0.63%)
Jan 23, 2018 18.74 18.84 18.44 18.83 3,437,354 +0.15(+0.78%)
Jan 22, 2018 18.61 18.71 18.44 18.68 2,302,949 +0.15(+0.78%)
Jan 19, 2018 18.30 18.55 18.30 18.54 2,404,991 +0.13(+0.69%)
Jan 18, 2018 18.52 18.52 18.36 18.41 2,109,817 -0.14(-0.73%)
Jan 17, 2018 18.54 18.58 18.39 18.54 2,295,382 +0.09(+0.49%)
Jan 16, 2018 18.64 18.70 18.44 18.45 2,022,966 -0.13(-0.68%)
Jan 12, 2018 18.58 18.58 18.58 0 -0.07(-0.39%)
Jan 11, 2018 18.92 18.92 18.57 18.65 5,408,430 -0.21(-1.11%)
Jan 10, 2018 18.96 18.86 3,692,178 +0.03(+0.14%)
Jan 09, 2018 19.03 19.03 18.73 18.84 2,006,177 -0.15(-0.77%)
Jan 08, 2018 18.95 19.10 18.93 18.98 1,677,781 -0.03(-0.14%)
Jan 05, 2018 19.21 19.24 18.97 19.01 1,548,892 -0.18(-0.95%)
Jan 04, 2018 19.49 19.57 19.15 19.19 2,807,473 -0.32(-1.63%)
Jan 03, 2018 19.53 19.68 19.43 19.51 1,987,870 -0.01(-0.05%)
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.