Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 21.02 21.03 20.85 20.88 1,947,840 -0.10(-0.48%)
Mar 28, 2019 20.72 20.99 20.70 20.98 1,409,250 +0.27(+1.29%)
Mar 27, 2019 20.88 20.94 20.68 20.71 1,049,033 -0.22(-1.05%)
Mar 26, 2019 20.75 20.94 20.75 20.94 2,272,111 +0.19(+0.93%)
Mar 25, 2019 20.75 20.87 20.60 20.74 2,063,473 -0.02(-0.09%)
Mar 22, 2019 20.94 21.05 20.71 20.76 1,662,427 -0.16(-0.75%)
Mar 21, 2019 20.37 20.93 20.29 20.92 2,197,508 +0.49(+2.38%)
Mar 20, 2019 20.63 20.73 20.29 20.43 3,299,527 -0.23(-1.11%)
Mar 19, 2019 20.83 20.89 20.58 20.66 1,273,457 -0.13(-0.62%)
Mar 18, 2019 20.92 21.03 20.67 20.79 2,451,111 -0.13(-0.61%)
Mar 15, 2019 20.85 20.94 20.72 20.92 2,623,344 +0.04(+0.18%)
Mar 14, 2019 20.80 20.90 20.78 20.88 2,814,073 +0.08(+0.40%)
Mar 13, 2019 20.69 20.82 20.68 20.80 2,292,547 +0.18(+0.89%)
Mar 12, 2019 20.51 20.63 20.39 20.61 2,186,765 +0.14(+0.67%)
Mar 11, 2019 20.31 20.48 20.21 20.48 1,578,563 +0.22(+1.09%)
Mar 08, 2019 20.13 20.29 20.08 20.26 1,390,634 +0.08(+0.41%)
Mar 07, 2019 20.16 20.43 20.12 20.17 2,374,709 +0.01(+0.05%)
Mar 06, 2019 20.13 20.35 20.10 20.16 1,616,606 -0.03(-0.14%)
Mar 05, 2019 20.07 20.27 20.05 20.19 1,210,998 +0.06(+0.27%)
Mar 04, 2019 19.97 20.24 19.93 20.14 2,052,985 +0.17(+0.87%)
Mar 01, 2019 20.03 20.05 19.82 19.96 2,050,727 -0.06(-0.32%)
Feb 28, 2019 19.88 20.31 19.84 20.03 2,384,060 +0.09(+0.46%)
Feb 27, 2019 20.06 20.13 19.80 19.94 2,595,347 -0.17(-0.82%)
Feb 26, 2019 20.11 20.24 19.99 20.10 3,255,276 +0.12(+0.60%)
Feb 25, 2019 20.14 20.32 19.97 19.98 3,186,546 -0.10(-0.50%)
Feb 22, 2019 20.87 20.87 20.08 20.08 4,660,130 -0.83(-3.95%)
Feb 21, 2019 20.73 20.93 20.68 20.91 2,255,880 +0.10(+0.48%)
Feb 20, 2019 21.09 21.09 20.71 20.81 2,603,054 -0.28(-1.35%)
Feb 19, 2019 21.00 21.18 21.00 21.09 1,638,497 +0.03(+0.13%)
Feb 15, 2019 20.81 21.13 20.75 21.06 1,909,941 +0.31(+1.50%)
Feb 14, 2019 20.85 20.93 20.75 20.75 1,931,579 -0.10(-0.48%)
Feb 13, 2019 20.63 20.87 20.63 20.85 2,184,555 +0.16(+0.75%)
Feb 12, 2019 20.85 20.91 20.60 20.70 2,776,464 -0.15(-0.70%)
Feb 11, 2019 20.84 21.03 20.80 20.84 1,591,129 -0.01(-0.04%)
Feb 08, 2019 20.83 21.00 20.77 20.85 1,216,369 -0.01(-0.04%)
Feb 07, 2019 20.69 20.95 20.60 20.86 1,585,570 +0.17(+0.84%)
Feb 06, 2019 20.95 21.00 20.64 20.69 1,940,509 -0.27(-1.27%)
Feb 05, 2019 20.68 20.97 20.58 20.95 2,819,488 +0.29(+1.42%)
Feb 04, 2019 20.29 20.71 20.22 20.66 2,412,270 +0.35(+1.72%)
Feb 01, 2019 20.29 20.43 20.07 20.31 2,982,579 +0.04(+0.18%)
Jan 31, 2019 20.04 20.29 19.97 20.27 5,321,784 +0.19(+0.96%)
Jan 30, 2019 20.17 20.46 20.04 20.08 3,091,949 -0.05(-0.27%)
Jan 29, 2019 20.00 20.23 19.96 20.14 1,688,366 +0.17(+0.87%)
Jan 28, 2019 19.67 19.99 19.66 19.96 2,405,355 +0.26(+1.30%)
Jan 25, 2019 19.39 19.72 19.39 19.71 2,042,221 +0.36(+1.85%)
Jan 24, 2019 19.36 19.47 19.24 19.35 2,670,711 -0.04(-0.19%)
Jan 23, 2019 19.54 19.55 19.24 19.39 3,471,610 -0.12(-0.61%)
Jan 22, 2019 19.64 19.69 19.38 19.50 1,692,730 -0.16(-0.79%)
Jan 18, 2019 19.65 19.74 19.49 19.66 1,255,409 +0.06(+0.33%)
Jan 17, 2019 19.48 19.67 19.47 19.60 1,842,329 +0.15(+0.75%)
Jan 16, 2019 19.17 19.48 19.17 19.45 1,727,405 +0.29(+1.53%)
Jan 15, 2019 18.97 19.17 18.90 19.16 1,641,873 +0.23(+1.21%)
Jan 14, 2019 19.04 19.17 18.82 18.93 3,882,400 -0.13(-0.67%)
Jan 11, 2019 18.74 19.08 18.67 19.06 3,620,862 +0.28(+1.46%)
Jan 10, 2019 18.41 18.79 18.30 18.78 2,000,201 +0.38(+2.04%)
Jan 09, 2019 18.48 18.48 18.25 18.40 1,859,659 -0.02(-0.10%)
Jan 08, 2019 18.19 18.46 18.10 18.42 2,704,551 +0.35(+1.93%)
Jan 07, 2019 18.06 18.29 17.99 18.07 1,543,209 +0.05(+0.25%)
Jan 04, 2019 18.16 18.16 17.89 18.03 3,459,901 -0.04(-0.20%)
Jan 03, 2019 17.90 18.18 17.73 18.06 2,237,300 +0.21(+1.18%)
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.