American Homes 4 Rent (NY: AMH )

34.63 USD +0.11 (+0.32%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 21.85 22.13 21.78 22.11 4,880,031 +0.21(+0.96%)
Jan 30, 2019 22.00 22.31 21.85 21.90 2,835,291 -0.06(-0.27%)
Jan 29, 2019 21.81 22.07 21.77 21.96 1,548,218 +0.19(+0.87%)
Jan 28, 2019 21.45 21.80 21.43 21.77 2,205,690 +0.28(+1.30%)
Jan 25, 2019 21.15 21.50 21.15 21.49 1,872,700 +0.39(+1.85%)
Jan 24, 2019 21.11 21.23 20.98 21.10 2,449,020 -0.04(-0.19%)
Jan 23, 2019 21.31 21.32 20.98 21.14 3,183,437 -0.13(-0.61%)
Jan 22, 2019 21.42 21.47 21.14 21.27 1,552,219 -0.17(-0.79%)
Jan 18, 2019 21.43 21.53 21.25 21.44 1,151,200 +0.07(+0.33%)
Jan 17, 2019 21.24 21.45 21.24 21.37 1,689,400 +0.16(+0.75%)
Jan 16, 2019 20.91 21.24 20.90 21.21 1,584,016 +0.32(+1.53%)
Jan 15, 2019 20.69 20.90 20.61 20.89 1,505,584 +0.25(+1.21%)
Jan 14, 2019 20.76 20.90 20.52 20.64 3,560,128 -0.14(-0.67%)
Jan 11, 2019 20.44 20.80 20.36 20.78 3,320,300 +0.30(+1.46%)
Jan 10, 2019 20.08 20.49 19.96 20.48 1,834,168 +0.41(+2.04%)
Jan 09, 2019 20.15 20.16 19.90 20.07 1,705,292 -0.02(-0.10%)
Jan 08, 2019 19.84 20.13 19.74 20.09 2,480,051 +0.38(+1.93%)
Jan 07, 2019 19.69 19.95 19.62 19.71 1,415,110 +0.05(+0.25%)
Jan 04, 2019 19.80 19.80 19.51 19.66 3,172,700 -0.04(-0.20%)
Jan 03, 2019 19.52 19.83 19.33 19.70 2,051,585 +0.23(+1.18%)
Jan 02, 2019 19.73 19.74 19.35 19.47 2,483,239 -0.38(-1.91%)
Dec 31, 2018 19.77 19.85 19.48 19.85 1,363,600 +0.05(+0.25%)
Dec 28, 2018 20.12 20.16 19.64 19.80 2,244,200 -0.15(-0.75%)
Dec 27, 2018 19.57 19.95 19.35 19.95 2,141,223 +0.19(+0.96%)
Dec 26, 2018 19.09 19.77 18.91 19.76 2,521,192 +0.68(+3.56%)
Dec 24, 2018 19.49 19.52 18.93 19.08 1,768,400 -0.44(-2.25%)
Dec 21, 2018 19.92 20.36 19.47 19.52 2,334,400 -0.40(-2.01%)
Dec 20, 2018 20.07 20.18 19.76 19.92 1,505,457 -0.14(-0.70%)
Dec 19, 2018 20.20 20.28 19.93 20.06 1,495,591 -0.11(-0.55%)
Dec 18, 2018 20.17 20.39 20.01 20.17 1,634,806 +0.07(+0.35%)
Dec 17, 2018 20.60 21.13 20.08 20.10 3,169,128 -0.52(-2.52%)
Dec 14, 2018 20.48 20.66 20.38 20.62 954,500 +0.04(+0.19%)
Dec 13, 2018 20.50 20.82 20.50 20.58 950,566 +0.11(+0.54%)
Dec 12, 2018 20.89 20.93 20.36 20.47 1,354,369 -0.31(-1.49%)
Dec 11, 2018 20.92 21.04 20.78 20.78 830,104 -0.08(-0.38%)
Dec 10, 2018 20.96 20.97 20.57 20.86 1,493,850 -0.08(-0.38%)
Dec 07, 2018 21.05 21.33 20.84 20.94 1,663,400 -0.12(-0.57%)
Dec 06, 2018 20.53 21.08 20.20 21.06 2,623,072 +0.36(+1.74%)
Dec 04, 2018 20.92 21.01 20.61 20.70 2,272,400 -0.20(-0.96%)
Dec 03, 2018 20.87 20.91 20.62 20.90 1,709,391 +0.07(+0.34%)
Nov 30, 2018 20.49 20.85 20.49 20.83 1,830,400 +0.36(+1.76%)
Nov 29, 2018 20.32 20.50 20.20 20.47 1,298,301 +0.07(+0.34%)
Nov 28, 2018 20.17 20.49 20.16 20.40 1,484,853 +0.20(+0.99%)
Nov 27, 2018 20.11 20.24 19.95 20.20 2,204,508 +0.13(+0.65%)
Nov 26, 2018 20.15 20.15 19.90 20.07 1,686,732 +0.23(+1.16%)
Nov 23, 2018 19.84 19.99 19.71 19.84 634,200 +0.00(+0.00%)
Nov 21, 2018 19.84 19.84 19.84 0 +0.07(+0.35%)
Nov 20, 2018 19.66 19.78 19.51 19.77 2,033,863 +0.03(+0.15%)
Nov 19, 2018 19.63 19.86 19.56 19.74 2,749,658 -0.08(-0.40%)
Nov 16, 2018 19.69 19.91 19.64 19.82 2,639,200 -0.05(-0.25%)
Nov 15, 2018 20.16 20.17 19.86 19.87 2,302,788 -0.42(-2.07%)
Nov 14, 2018 20.49 20.51 20.24 20.29 1,969,423 -0.21(-1.02%)
Nov 13, 2018 20.46 20.61 20.39 20.50 1,418,242 +0.06(+0.29%)
Nov 12, 2018 20.50 20.65 20.44 20.44 1,165,048 -0.08(-0.39%)
Nov 09, 2018 20.61 20.76 20.46 20.52 1,774,100 +0.05(+0.24%)
Nov 08, 2018 20.19 20.56 20.16 20.47 3,191,119 +0.28(+1.39%)
Nov 07, 2018 20.00 20.22 19.86 20.19 2,328,689 +0.30(+1.51%)
Nov 06, 2018 19.71 20.09 19.70 19.89 3,571,056 +0.22(+1.12%)
Nov 05, 2018 19.87 20.04 19.60 19.67 4,781,945 -0.28(-1.40%)
Nov 02, 2018 20.53 21.00 19.61 19.95 6,081,800 -1.02(-4.86%)
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.