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 (%)
Jan 31, 2017 19.90 20.39 19.90 20.20 4,622,708 +0.33(+1.64%)
Jan 30, 2017 19.47 19.87 19.32 19.87 3,071,601 +0.42(+2.14%)
Jan 27, 2017 19.49 19.56 19.38 19.45 1,620,376 +0.02(+0.09%)
Jan 26, 2017 19.30 19.54 19.30 19.44 1,035,525 +0.06(+0.33%)
Jan 25, 2017 19.15 19.40 19.13 19.37 2,411,794 +0.24(+1.23%)
Jan 24, 2017 19.19 19.33 18.99 19.14 3,429,242 -0.09(-0.47%)
Jan 23, 2017 19.15 19.32 19.04 19.23 1,992,437 +0.07(+0.38%)
Jan 20, 2017 18.93 19.25 18.87 19.15 2,033,064 +0.17(+0.91%)
Jan 19, 2017 18.88 19.07 18.77 18.98 3,482,107 +0.00(+0.00%)
Jan 18, 2017 18.93 19.08 18.86 18.98 1,870,856 +0.11(+0.58%)
Jan 17, 2017 18.93 19.07 18.84 18.87 1,221,991 -0.04(-0.19%)
Jan 13, 2017 18.91 18.91 18.91 0 +0.10(+0.53%)
Jan 12, 2017 18.50 18.87 18.39 18.81 2,121,814 +0.29(+1.57%)
Jan 11, 2017 18.44 18.53 18.22 18.52 1,811,103 +0.08(+0.44%)
Jan 10, 2017 18.59 18.61 18.37 18.44 1,770,657 -0.11(-0.59%)
Jan 09, 2017 19.22 19.22 18.54 18.55 1,680,051 -0.59(-3.08%)
Jan 06, 2017 19.15 19.30 19.09 19.14 1,670,566 -0.10(-0.52%)
Jan 05, 2017 18.97 19.35 18.88 19.24 1,356,155 +0.24(+1.29%)
Jan 04, 2017 18.93 19.15 18.82 18.99 2,512,437 +0.15(+0.82%)
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.