Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 21.33 21.33 21.33 0 -0.03(-0.13%)
Aug 30, 2018 21.40 21.44 21.21 21.36 2,426,987 -0.01(-0.04%)
Aug 29, 2018 21.39 21.46 21.32 21.37 2,789,451 +0.00(+0.00%)
Aug 28, 2018 21.06 21.38 21.05 21.37 3,758,679 +0.30(+1.44%)
Aug 27, 2018 21.21 21.24 21.01 21.06 1,510,993 -0.09(-0.43%)
Aug 24, 2018 21.01 21.19 21.01 21.15 828,861 +0.15(+0.70%)
Aug 23, 2018 20.93 21.03 20.87 21.01 1,258,893 +0.07(+0.35%)
Aug 22, 2018 20.91 20.97 20.86 20.93 1,643,177 +0.00(+0.00%)
Aug 21, 2018 20.91 21.02 20.83 20.93 1,318,444 -0.01(-0.04%)
Aug 20, 2018 21.19 21.25 20.91 20.94 1,952,351 -0.20(-0.96%)
Aug 17, 2018 20.98 21.15 20.91 21.14 1,398,077 +0.17(+0.83%)
Aug 16, 2018 20.81 21.00 20.80 20.97 2,364,385 +0.15(+0.71%)
Aug 15, 2018 20.57 20.88 20.55 20.82 2,090,848 +0.30(+1.48%)
Aug 14, 2018 20.55 20.68 20.50 20.52 1,390,995 +0.02(+0.09%)
Aug 13, 2018 20.49 20.68 20.45 20.50 1,642,023 -0.09(-0.45%)
Aug 10, 2018 20.75 20.83 20.58 20.59 1,215,119 -0.22(-1.06%)
Aug 09, 2018 20.65 20.91 20.63 20.81 1,429,004 +0.16(+0.76%)
Aug 08, 2018 20.76 20.76 20.61 20.66 1,220,389 -0.06(-0.27%)
Aug 07, 2018 20.63 20.78 20.57 20.71 1,985,114 +0.03(+0.13%)
Aug 06, 2018 20.80 20.86 20.63 20.68 2,052,121 -0.08(-0.40%)
Aug 03, 2018 20.34 20.80 20.00 20.77 1,577,772 +0.19(+0.94%)
Aug 02, 2018 20.46 20.62 20.46 20.57 1,655,968 +0.04(+0.18%)
Aug 01, 2018 20.28 20.55 20.24 20.54 1,388,528 +0.18(+0.90%)
Jul 31, 2018 20.24 20.57 20.24 20.35 3,112,803 +0.17(+0.87%)
Jul 30, 2018 20.15 20.23 19.91 20.18 2,589,437 +0.02(+0.09%)
Jul 27, 2018 20.54 20.57 20.12 20.16 4,707,974 -0.29(-1.44%)
Jul 26, 2018 20.40 20.58 20.32 20.46 5,539,876 +0.13(+0.63%)
Jul 25, 2018 20.45 20.70 20.33 20.33 2,791,674 -0.25(-1.21%)
Jul 24, 2018 20.71 20.71 20.50 20.57 1,677,017 -0.16(-0.75%)
Jul 23, 2018 20.81 20.87 20.67 20.73 1,429,754 -0.11(-0.53%)
Jul 20, 2018 21.02 21.08 20.83 20.84 3,463,267 -0.19(-0.92%)
Jul 19, 2018 20.80 21.11 20.75 21.03 5,403,837 +0.25(+1.19%)
Jul 18, 2018 20.65 20.88 20.54 20.79 2,914,464 +0.16(+0.76%)
Jul 17, 2018 20.88 20.94 20.60 20.63 2,579,014 -0.19(-0.93%)
Jul 16, 2018 20.85 20.99 20.73 20.82 3,363,112 -0.06(-0.26%)
Jul 13, 2018 20.91 20.94 20.82 20.88 1,050,007 +0.01(+0.04%)
Jul 12, 2018 20.80 20.91 20.70 20.87 2,423,454 +0.13(+0.62%)
Jul 11, 2018 20.57 20.85 20.56 20.74 1,736,378 +0.17(+0.80%)
Jul 10, 2018 20.70 20.72 20.45 20.57 1,781,456 -0.17(-0.80%)
Jul 09, 2018 20.74 20.89 20.65 20.74 1,994,418 +0.02(+0.09%)
Jul 06, 2018 20.65 20.77 20.63 20.72 1,082,321 +0.13(+0.62%)
Jul 05, 2018 20.59 20.63 20.44 20.59 1,305,009 +0.07(+0.36%)
Jul 03, 2018 20.52 20.52 20.52 0 +0.18(+0.90%)
Jul 02, 2018 20.36 20.46 20.16 20.34 1,958,632 -0.06(-0.27%)
Jun 29, 2018 20.51 20.28 20.39 1,818,983 -0.06(-0.31%)
Jun 28, 2018 20.28 20.46 20.20 20.46 2,072,103 +0.22(+1.09%)
Jun 27, 2018 20.32 20.37 20.21 20.23 3,635,671 +0.01(+0.05%)
Jun 26, 2018 20.25 20.33 20.17 20.23 2,701,426 -0.01(-0.05%)
Jun 25, 2018 20.29 20.34 20.08 20.23 2,927,016 +0.15(+0.73%)
Jun 22, 2018 20.11 20.25 19.97 20.09 3,609,272 +0.02(+0.09%)
Jun 21, 2018 20.08 20.13 20.00 20.07 1,991,339 -0.01(-0.05%)
Jun 20, 2018 19.85 20.13 19.74 20.08 3,624,648 +0.29(+1.44%)
Jun 19, 2018 19.43 19.85 19.43 19.79 6,911,487 +0.30(+1.56%)
Jun 18, 2018 19.32 19.50 19.20 19.49 2,375,388 +0.16(+0.81%)
Jun 15, 2018 19.55 19.30 19.33 3,575,172 -0.01(-0.05%)
Jun 14, 2018 19.21 19.44 19.21 19.34 2,380,087 +0.12(+0.62%)
Jun 13, 2018 19.36 19.46 19.16 19.22 2,600,097 -0.17(-0.85%)
Jun 12, 2018 19.20 19.50 19.17 19.39 2,419,474 +0.21(+1.10%)
Jun 11, 2018 19.21 19.27 19.10 19.18 1,397,273 -0.04(-0.19%)
Jun 08, 2018 19.06 19.24 19.06 19.21 1,459,744 +0.17(+0.87%)
Jun 07, 2018 19.19 19.21 18.93 19.05 3,594,961 -0.12(-0.62%)
Jun 06, 2018 19.19 19.17 2,981,181 +0.09(+0.48%)
Jun 05, 2018 18.93 19.24 18.88 19.08 5,088,009 +0.15(+0.77%)
Jun 04, 2018 18.53 18.94 18.45 18.93 3,400,857 +0.43(+2.33%)
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.