Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 20.23 20.46 20.08 20.40 2,010,435 +0.25(+1.26%)
Jun 29, 2017 20.20 20.43 20.01 20.15 1,447,747 -0.11(-0.54%)
Jun 28, 2017 20.39 20.45 20.16 20.26 1,551,967 -0.06(-0.31%)
Jun 27, 2017 20.25 20.44 19.83 20.32 1,847,570 +0.03(+0.13%)
Jun 26, 2017 20.62 20.63 20.29 20.29 1,562,393 -0.23(-1.10%)
Jun 23, 2017 20.59 20.71 20.47 20.52 4,018,618 -0.04(-0.18%)
Jun 22, 2017 20.46 20.66 20.39 20.56 2,007,925 +0.18(+0.89%)
Jun 21, 2017 20.33 20.48 20.15 20.38 2,749,350 +0.00(+0.00%)
Jun 20, 2017 20.54 20.64 20.09 20.38 2,480,224 -0.11(-0.53%)
Jun 19, 2017 20.37 20.51 20.35 20.48 1,929,528 +0.08(+0.40%)
Jun 16, 2017 20.20 20.40 20.17 20.40 3,639,134 +0.14(+0.67%)
Jun 15, 2017 20.06 20.30 20.06 20.27 3,823,869 +0.05(+0.27%)
Jun 14, 2017 20.21 20.54 20.13 20.21 4,711,063 +0.14(+0.68%)
Jun 13, 2017 19.75 20.12 19.71 20.08 6,514,677 +0.34(+1.74%)
Jun 12, 2017 19.74 19.97 19.63 19.73 2,937,145 -0.11(-0.55%)
Jun 09, 2017 20.07 20.25 19.79 19.84 3,238,325 -0.21(-1.03%)
Jun 08, 2017 20.27 20.29 19.95 20.05 4,015,553 -0.17(-0.85%)
Jun 07, 2017 20.19 20.33 20.12 20.22 2,475,243 +0.06(+0.31%)
Jun 06, 2017 20.50 20.50 20.13 20.16 2,680,860 -0.41(-1.97%)
Jun 05, 2017 20.74 20.83 20.48 20.56 2,552,222 -0.35(-1.68%)
Jun 02, 2017 20.58 20.95 20.57 20.92 2,007,462 +0.45(+2.20%)
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.