American Homes 4 Rent (NY: AMH )

37.77 USD +0.15 (+0.40%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 21.83 21.89 21.38 21.48 2,260,142 -0.28(-1.29%)
Nov 29, 2017 21.52 21.81 21.50 21.76 1,694,925 +0.17(+0.79%)
Nov 28, 2017 21.76 21.85 21.50 21.59 1,306,206 -0.18(-0.83%)
Nov 27, 2017 21.94 22.03 21.77 21.77 1,328,245 -0.24(-1.09%)
Nov 24, 2017 21.88 22.06 21.75 22.01 2,363,786 +0.21(+0.96%)
Nov 22, 2017 21.88 21.93 21.80 21.80 1,144,970 -0.05(-0.23%)
Nov 21, 2017 21.65 21.86 21.64 21.85 1,159,586 +0.20(+0.92%)
Nov 20, 2017 21.45 21.74 21.30 21.65 1,864,543 +0.20(+0.93%)
Nov 17, 2017 21.70 21.80 21.44 21.45 1,746,047 -0.23(-1.06%)
Nov 16, 2017 21.53 21.87 21.42 21.68 4,222,719 +0.10(+0.46%)
Nov 15, 2017 21.90 22.01 21.55 21.58 3,843,398 -0.27(-1.24%)
Nov 14, 2017 22.05 22.12 21.80 21.85 1,919,078 -0.27(-1.22%)
Nov 13, 2017 22.08 22.24 21.84 22.12 2,141,336 -0.01(-0.05%)
Nov 10, 2017 21.95 22.33 21.91 22.13 2,291,897 +0.23(+1.05%)
Nov 09, 2017 21.84 21.96 21.77 21.90 2,121,888 +0.00(+0.00%)
Nov 08, 2017 21.89 22.00 21.85 21.90 1,626,979 -0.01(-0.05%)
Nov 07, 2017 21.67 22.07 21.67 21.91 3,096,455 +0.17(+0.78%)
Nov 06, 2017 21.60 21.80 21.48 21.74 2,830,029 +0.33(+1.54%)
Nov 03, 2017 21.20 21.51 20.47 21.41 8,705,952 -0.18(-0.83%)
Nov 02, 2017 21.48 21.69 21.42 21.59 1,519,603 +0.13(+0.61%)
Nov 01, 2017 21.22 21.51 21.22 21.46 1,636,081 +0.18(+0.85%)
Oct 31, 2017 21.36 21.47 21.22 21.28 1,199,939 -0.13(-0.61%)
Oct 30, 2017 21.50 21.55 21.34 21.41 1,025,226 -0.07(-0.33%)
Oct 27, 2017 21.38 21.55 21.29 21.48 1,011,813 +0.16(+0.75%)
Oct 26, 2017 21.40 21.46 21.29 21.32 1,042,290 -0.08(-0.37%)
Oct 25, 2017 21.52 21.68 21.34 21.40 1,619,584 -0.09(-0.42%)
Oct 24, 2017 21.70 21.76 21.40 21.49 1,497,083 -0.22(-1.01%)
Oct 23, 2017 21.70 21.73 21.48 21.71 1,565,604 +0.13(+0.60%)
Oct 20, 2017 21.45 21.64 21.36 21.58 1,851,756 +0.20(+0.94%)
Oct 19, 2017 21.45 21.50 21.37 21.38 1,319,258 -0.09(-0.42%)
Oct 18, 2017 21.67 21.68 21.47 21.47 1,791,859 -0.20(-0.92%)
Oct 17, 2017 21.48 21.79 21.47 21.67 1,495,418 +0.12(+0.56%)
Oct 16, 2017 21.77 21.77 21.49 21.55 1,708,649 -0.22(-1.01%)
Oct 13, 2017 21.76 21.83 21.58 21.77 1,209,963 +0.03(+0.14%)
Oct 12, 2017 21.72 21.75 21.60 21.74 958,524 +0.03(+0.14%)
Oct 11, 2017 21.80 21.83 21.59 21.71 1,158,211 -0.05(-0.23%)
Oct 10, 2017 21.70 21.89 21.61 21.76 1,693,818 +0.17(+0.79%)
Oct 09, 2017 21.53 21.70 21.48 21.59 1,053,215 +0.09(+0.42%)
Oct 06, 2017 21.75 21.75 21.45 21.50 1,819,462 -0.30(-1.38%)
Oct 05, 2017 21.81 21.88 21.64 21.80 2,466,060 +0.02(+0.09%)
Oct 04, 2017 21.67 21.83 21.57 21.78 1,502,512 +0.08(+0.37%)
Oct 03, 2017 21.79 21.89 21.61 21.70 897,726 -0.10(-0.46%)
Oct 02, 2017 21.84 21.92 21.73 21.80 1,510,004 +0.09(+0.41%)
Sep 29, 2017 21.68 21.90 21.65 21.71 2,308,949 -0.05(-0.23%)
Sep 28, 2017 21.97 21.97 21.39 21.76 3,905,127 -0.23(-1.05%)
Sep 27, 2017 21.99 22.29 21.95 21.99 3,276,328 -0.04(-0.18%)
Sep 26, 2017 22.04 22.09 21.80 22.03 1,612,066 +0.04(+0.18%)
Sep 25, 2017 21.75 22.05 21.73 21.99 1,246,868 +0.33(+1.52%)
Sep 22, 2017 21.96 22.02 21.65 21.66 982,876 -0.26(-1.19%)
Sep 21, 2017 21.95 22.21 21.85 21.92 1,551,927 -0.08(-0.36%)
Sep 20, 2017 22.12 22.24 21.77 22.00 2,149,023 -0.15(-0.68%)
Sep 19, 2017 22.40 22.42 22.10 22.15 2,287,174 -0.20(-0.89%)
Sep 18, 2017 22.10 22.35 22.10 22.35 1,939,412 +0.21(+0.95%)
Sep 15, 2017 21.98 22.18 21.82 22.14 2,680,662 +0.25(+1.14%)
Sep 14, 2017 21.79 21.95 21.69 21.89 2,162,356 +0.06(+0.27%)
Sep 13, 2017 21.92 22.02 21.72 21.83 2,704,828 -0.15(-0.68%)
Sep 12, 2017 22.34 22.34 21.82 21.98 1,195,041 -0.36(-1.61%)
Sep 11, 2017 21.67 22.49 21.67 22.34 2,775,253 +0.75(+3.47%)
Sep 08, 2017 21.86 21.87 21.57 21.59 2,791,363 -0.29(-1.33%)
Sep 07, 2017 21.96 22.08 21.67 21.88 2,617,862 +0.00(+0.00%)
Sep 06, 2017 22.04 22.16 21.86 21.88 1,223,676 -0.13(-0.59%)
Sep 05, 2017 22.31 22.45 21.78 22.01 1,913,740 -0.24(-1.08%)
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.