Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 23.08 23.27 22.39 22.46 5,089,954 -0.58(-2.50%)
Jul 30, 2019 23.17 23.50 22.97 23.03 4,558,157 -0.34(-1.47%)
Jul 29, 2019 23.26 23.46 23.22 23.38 1,491,897 +0.21(+0.92%)
Jul 26, 2019 23.20 23.27 23.06 23.16 2,555,720 +0.06(+0.24%)
Jul 25, 2019 23.27 23.38 23.09 23.11 1,428,968 -0.13(-0.56%)
Jul 24, 2019 23.43 23.43 23.08 23.24 3,220,395 -0.10(-0.44%)
Jul 23, 2019 23.14 23.44 23.01 23.34 1,341,039 +0.28(+1.21%)
Jul 22, 2019 23.10 23.20 22.94 23.06 1,245,629 -0.02(-0.08%)
Jul 19, 2019 23.58 23.65 23.07 23.08 1,474,163 -0.49(-2.09%)
Jul 18, 2019 23.58 23.63 23.42 23.57 1,275,856 +0.01(+0.04%)
Jul 17, 2019 23.77 23.80 23.39 23.56 1,208,328 -0.12(-0.51%)
Jul 16, 2019 23.78 23.88 23.66 23.68 1,628,044 -0.17(-0.70%)
Jul 15, 2019 23.66 23.94 23.63 23.85 1,899,695 +0.22(+0.94%)
Jul 12, 2019 23.48 23.72 23.42 23.63 1,327,448 +0.15(+0.63%)
Jul 11, 2019 24.12 24.12 23.38 23.48 2,448,906 -0.53(-2.20%)
Jul 10, 2019 23.71 24.04 23.66 24.01 2,120,416 +0.37(+1.57%)
Jul 09, 2019 23.36 23.64 23.36 23.64 1,538,779 +0.23(+0.99%)
Jul 08, 2019 23.27 23.48 23.24 23.40 1,386,443 +0.10(+0.44%)
Jul 05, 2019 23.10 23.37 22.83 23.30 1,892,966 +0.08(+0.36%)
Jul 03, 2019 23.08 23.27 23.03 23.22 1,534,423 +0.19(+0.85%)
Jul 02, 2019 22.73 23.08 22.65 23.02 1,908,898 +0.37(+1.64%)
Jul 01, 2019 22.77 22.83 22.33 22.65 1,367,357 +0.10(+0.45%)
Jun 28, 2019 22.40 22.77 22.39 22.55 4,551,527 +0.16(+0.70%)
Jun 27, 2019 22.35 22.49 22.33 22.39 1,325,497 +0.16(+0.71%)
Jun 26, 2019 22.55 22.57 22.13 22.24 1,913,502 -0.35(-1.56%)
Jun 25, 2019 22.93 23.07 22.58 22.59 1,795,279 -0.38(-1.66%)
Jun 24, 2019 23.25 23.28 22.97 22.97 1,364,686 -0.21(-0.92%)
Jun 21, 2019 23.48 23.48 23.08 23.18 2,464,844 -0.35(-1.50%)
Jun 20, 2019 23.51 23.65 23.38 23.53 2,012,024 +0.15(+0.63%)
Jun 19, 2019 23.14 23.46 23.10 23.39 3,047,978 +0.21(+0.92%)
Jun 18, 2019 23.25 23.40 23.04 23.17 2,056,734 +0.00(+0.00%)
Jun 17, 2019 22.93 23.19 22.93 23.17 1,502,943 +0.24(+1.05%)
Jun 14, 2019 23.01 23.05 22.89 22.93 1,312,571 -0.07(-0.32%)
Jun 13, 2019 22.85 23.01 22.81 23.01 1,025,223 +0.14(+0.61%)
Jun 12, 2019 22.87 23.01 22.83 22.87 2,055,213 -0.02(-0.08%)
Jun 11, 2019 22.80 23.03 22.73 22.89 2,101,258 -0.07(-0.32%)
Jun 10, 2019 22.98 23.07 22.82 22.96 1,751,797 +0.01(+0.04%)
Jun 07, 2019 23.12 23.16 22.89 22.95 1,302,703 -0.08(-0.36%)
Jun 06, 2019 23.10 23.12 22.82 23.03 1,637,621 -0.01(-0.04%)
Jun 05, 2019 22.64 23.08 22.64 23.04 1,628,413 +0.42(+1.84%)
Jun 04, 2019 22.64 22.69 22.34 22.63 1,653,702 +0.04(+0.16%)
Jun 03, 2019 22.70 22.72 22.31 22.59 3,075,931 -0.01(-0.04%)
May 31, 2019 22.22 22.72 22.22 22.60 2,167,716 +0.27(+1.20%)
May 30, 2019 22.36 22.47 22.21 22.33 1,434,461 +0.08(+0.37%)
May 29, 2019 22.21 22.35 22.12 22.25 2,886,912 -0.04(-0.17%)
May 28, 2019 22.68 22.72 22.28 22.28 1,712,032 -0.31(-1.35%)
May 24, 2019 22.45 22.65 22.41 22.59 1,072,084 +0.19(+0.87%)
May 23, 2019 22.39 22.40 22.26 22.39 1,783,675 +0.00(+0.00%)
May 22, 2019 22.30 22.45 22.24 22.39 1,210,216 +0.09(+0.42%)
May 21, 2019 22.11 22.44 22.11 22.30 1,447,073 +0.24(+1.09%)
May 20, 2019 22.25 22.25 21.95 22.06 1,086,135 -0.19(-0.87%)
May 17, 2019 22.17 22.26 22.01 22.26 1,800,453 +0.05(+0.21%)
May 16, 2019 22.10 22.32 22.05 22.21 1,638,769 +0.11(+0.50%)
May 15, 2019 21.96 22.16 21.86 22.10 1,058,472 +0.14(+0.63%)
May 14, 2019 22.04 22.24 21.88 21.96 3,851,821 -0.10(-0.46%)
May 13, 2019 21.86 22.14 21.79 22.06 2,323,819 +0.04(+0.17%)
May 10, 2019 21.85 22.12 21.77 22.02 2,988,333 +0.14(+0.63%)
May 09, 2019 21.76 22.01 21.59 21.89 3,391,916 +0.10(+0.47%)
May 08, 2019 21.96 22.14 21.76 21.78 2,356,812 -0.12(-0.55%)
May 07, 2019 22.31 22.36 21.77 21.90 5,016,709 -0.46(-2.07%)
May 06, 2019 22.44 22.64 22.34 22.37 1,761,871 -0.11(-0.49%)
May 03, 2019 22.23 22.62 22.01 22.48 1,550,930 +0.25(+1.12%)
May 02, 2019 22.12 22.28 22.07 22.23 3,026,216 +0.12(+0.54%)
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.