Skip to main content

American Homes 4 Rent (NY: AMH )

36.74 +0.49 (+1.35%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 19.88 20.20 19.86 20.17 4,657,809 +0.30(+1.53%)
Sep 27, 2018 20.14 20.21 19.86 19.87 3,064,760 -0.24(-1.19%)
Sep 26, 2018 20.58 20.62 20.09 20.11 2,837,318 -0.44(-2.15%)
Sep 25, 2018 20.59 20.76 20.53 20.55 1,369,328 -0.03(-0.13%)
Sep 24, 2018 20.93 21.00 20.52 20.58 1,537,859 -0.39(-1.85%)
Sep 21, 2018 20.90 21.05 20.88 20.96 2,532,336 +0.07(+0.35%)
Sep 20, 2018 20.66 20.91 20.61 20.89 1,676,469 +0.24(+1.16%)
Sep 19, 2018 20.94 21.02 20.64 20.65 1,759,039 -0.27(-1.28%)
Sep 18, 2018 21.03 21.12 20.81 20.92 1,699,358 -0.16(-0.74%)
Sep 17, 2018 20.70 21.07 20.67 21.07 2,562,875 +0.35(+1.69%)
Sep 14, 2018 20.80 20.81 20.61 20.72 1,801,199 -0.13(-0.62%)
Sep 13, 2018 20.64 20.91 20.56 20.85 1,873,723 +0.29(+1.39%)
Sep 12, 2018 20.73 20.77 20.46 20.57 3,917,039 -0.17(-0.80%)
Sep 11, 2018 20.93 21.02 20.72 20.73 3,028,719 -0.29(-1.36%)
Sep 10, 2018 21.13 21.18 20.99 21.02 1,800,216 -0.01(-0.04%)
Sep 07, 2018 21.32 21.36 20.99 21.03 2,036,911 -0.20(-0.95%)
Sep 06, 2018 21.23 21.33 21.14 21.23 2,732,015 +0.04(+0.17%)
Sep 05, 2018 21.02 21.21 20.89 21.19 1,812,462 +0.12(+0.57%)
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.