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 (%)
Apr 30, 2019 21.93 22.26 21.83 22.20 3,103,600 +0.32(+1.48%)
Apr 29, 2019 22.23 22.30 21.86 21.88 2,829,875 -0.35(-1.58%)
Apr 26, 2019 22.01 22.34 21.93 22.23 4,370,741 +0.31(+1.44%)
Apr 25, 2019 21.77 21.97 21.69 21.91 1,878,127 +0.11(+0.51%)
Apr 24, 2019 21.53 21.84 21.53 21.80 1,124,574 +0.36(+1.68%)
Apr 23, 2019 21.28 21.57 21.18 21.44 1,821,605 +0.22(+1.05%)
Apr 22, 2019 21.53 21.53 21.01 21.22 1,949,585 -0.36(-1.67%)
Apr 18, 2019 21.42 21.69 21.35 21.58 1,340,655 +0.19(+0.91%)
Apr 17, 2019 21.50 21.53 21.18 21.39 1,811,000 -0.09(-0.43%)
Apr 16, 2019 21.84 21.87 21.42 21.48 2,373,622 -0.38(-1.74%)
Apr 15, 2019 21.88 21.95 21.76 21.86 2,845,391 +0.01(+0.04%)
Apr 12, 2019 21.58 21.85 21.41 21.85 2,179,591 +0.28(+1.29%)
Apr 11, 2019 21.51 21.59 21.34 21.57 2,823,242 +0.11(+0.52%)
Apr 10, 2019 21.18 21.47 21.13 21.46 3,315,063 +0.35(+1.67%)
Apr 09, 2019 21.19 21.34 21.06 21.11 2,120,091 -0.13(-0.61%)
Apr 08, 2019 21.29 21.30 21.15 21.24 5,698,723 -0.11(-0.52%)
Apr 05, 2019 21.26 21.37 21.19 21.35 990,046 +0.08(+0.39%)
Apr 04, 2019 21.28 21.29 21.15 21.27 1,880,000 -0.03(-0.13%)
Apr 03, 2019 21.28 21.44 21.20 21.29 1,255,827 -0.02(-0.09%)
Apr 02, 2019 21.16 21.36 20.94 21.31 1,441,991 +0.19(+0.88%)
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.