American Homes 4 Rent (NY: AMH )

37.40 USD -0.01 (-0.03%)
Streaming Delayed Price Updated: 1:53 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 22.96 23.08 22.89 22.96 2,010,866 -0.02(-0.09%)
Mar 30, 2017 22.91 23.09 22.87 22.98 1,297,915 +0.05(+0.22%)
Mar 29, 2017 22.97 23.01 22.73 22.93 2,673,972 -0.03(-0.13%)
Mar 28, 2017 23.16 23.24 22.81 22.96 2,356,166 -0.20(-0.86%)
Mar 27, 2017 23.30 23.42 23.03 23.16 2,439,588 -0.22(-0.94%)
Mar 24, 2017 23.67 23.76 23.38 23.38 2,522,842 -0.12(-0.51%)
Mar 23, 2017 22.91 23.67 22.89 23.50 9,115,920 +0.27(+1.16%)
Mar 22, 2017 22.99 23.34 22.89 23.23 1,574,089 +0.32(+1.40%)
Mar 21, 2017 23.11 23.18 22.83 22.91 1,411,886 -0.16(-0.69%)
Mar 20, 2017 23.18 23.29 23.03 23.07 1,554,239 -0.12(-0.52%)
Mar 17, 2017 22.94 23.21 22.83 23.19 4,231,785 +0.38(+1.67%)
Mar 16, 2017 22.47 22.86 22.45 22.81 3,104,155 +0.34(+1.51%)
Mar 15, 2017 22.30 22.65 22.23 22.47 2,511,860 +0.17(+0.76%)
Mar 14, 2017 22.28 22.49 22.12 22.30 1,751,760 -0.04(-0.18%)
Mar 13, 2017 22.28 22.51 22.23 22.34 1,827,344 +0.05(+0.22%)
Mar 10, 2017 22.34 22.47 22.12 22.29 1,734,685 +0.11(+0.50%)
Mar 09, 2017 22.70 22.76 22.05 22.18 2,001,620 -0.50(-2.20%)
Mar 08, 2017 22.92 22.94 22.58 22.68 2,068,942 -0.31(-1.35%)
Mar 07, 2017 23.14 23.26 22.83 22.99 3,330,506 -0.24(-1.03%)
Mar 06, 2017 23.47 23.48 23.16 23.23 1,506,534 -0.21(-0.90%)
Mar 03, 2017 23.61 23.70 23.33 23.44 2,754,015 -0.06(-0.26%)
Mar 02, 2017 23.41 23.59 23.15 23.50 2,661,871 +0.09(+0.38%)
Mar 01, 2017 23.72 23.81 23.03 23.41 3,432,280 -0.36(-1.51%)
Feb 28, 2017 23.68 23.90 23.59 23.77 3,223,124 +0.10(+0.42%)
Feb 27, 2017 23.43 23.98 23.31 23.67 2,133,416 +0.02(+0.08%)
Feb 24, 2017 23.15 23.85 23.15 23.65 2,075,189 +0.27(+1.15%)
Feb 23, 2017 23.31 23.43 23.10 23.38 1,217,859 +0.19(+0.82%)
Feb 22, 2017 23.29 23.33 23.07 23.19 1,653,022 -0.04(-0.17%)
Feb 21, 2017 23.02 23.30 22.90 23.23 1,104,547 +0.25(+1.09%)
Feb 17, 2017 22.98 22.98 22.98 0 +0.06(+0.26%)
Feb 16, 2017 22.91 23.14 22.89 22.92 1,286,612 -0.02(-0.09%)
Feb 15, 2017 22.88 23.00 22.65 22.94 2,282,507 +0.03(+0.13%)
Feb 14, 2017 22.80 23.00 22.71 22.91 1,644,575 +0.04(+0.17%)
Feb 13, 2017 22.97 23.13 22.80 22.87 2,149,664 -0.03(-0.13%)
Feb 10, 2017 22.80 23.01 22.76 22.90 1,192,107 +0.06(+0.26%)
Feb 09, 2017 22.64 22.90 22.55 22.84 1,831,085 +0.15(+0.66%)
Feb 08, 2017 22.61 22.75 22.50 22.69 994,371 +0.10(+0.44%)
Feb 07, 2017 22.73 22.89 22.52 22.59 1,417,686 -0.17(-0.75%)
Feb 06, 2017 22.57 22.85 22.45 22.76 1,611,281 +0.16(+0.71%)
Feb 03, 2017 22.68 22.78 22.58 22.60 1,469,161 +0.11(+0.49%)
Feb 02, 2017 22.26 22.54 22.19 22.49 2,839,387 +0.24(+1.08%)
Feb 01, 2017 22.30 22.55 22.13 22.25 4,014,964 -0.03(-0.13%)
Jan 31, 2017 21.95 22.49 21.95 22.28 4,190,576 +0.36(+1.64%)
Jan 30, 2017 21.48 21.92 21.32 21.92 2,784,467 +0.46(+2.14%)
Jan 27, 2017 21.50 21.58 21.38 21.46 1,468,903 +0.02(+0.09%)
Jan 26, 2017 21.29 21.55 21.29 21.44 938,724 +0.07(+0.33%)
Jan 25, 2017 21.12 21.40 21.10 21.37 2,186,339 +0.26(+1.23%)
Jan 24, 2017 21.17 21.32 20.95 21.11 3,108,676 -0.10(-0.47%)
Jan 23, 2017 21.12 21.32 21.00 21.21 1,806,184 +0.08(+0.38%)
Jan 20, 2017 20.88 21.23 20.82 21.13 1,843,013 +0.19(+0.91%)
Jan 19, 2017 20.83 21.04 20.70 20.94 3,156,599 +0.00(+0.00%)
Jan 18, 2017 20.88 21.05 20.80 20.94 1,695,968 +0.12(+0.58%)
Jan 17, 2017 20.88 21.04 20.78 20.82 1,107,759 -0.04(-0.19%)
Jan 13, 2017 20.86 20.86 20.86 0 +0.11(+0.53%)
Jan 12, 2017 20.41 20.82 20.29 20.75 1,923,466 +0.32(+1.57%)
Jan 11, 2017 20.34 20.44 20.09 20.43 1,641,801 +0.09(+0.44%)
Jan 10, 2017 20.51 20.53 20.26 20.34 1,605,136 -0.12(-0.59%)
Jan 09, 2017 21.20 21.20 20.45 20.46 1,523,000 -0.65(-3.08%)
Jan 06, 2017 21.12 21.29 21.06 21.11 1,514,401 -0.11(-0.52%)
Jan 05, 2017 20.93 21.34 20.83 21.22 1,229,382 +0.27(+1.29%)
Jan 04, 2017 20.88 21.12 20.76 20.95 2,277,574 +0.17(+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.