American Homes 4 Rent (NY: AMH )

37.31 USD +0.51 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 20.19 20.80 20.13 20.79 4,124,620 +0.69(+3.43%)
Jan 30, 2018 20.11 20.18 20.00 20.10 1,768,493 -0.06(-0.30%)
Jan 29, 2018 20.41 20.42 20.14 20.16 1,042,371 -0.20(-0.98%)
Jan 26, 2018 20.59 20.64 20.33 20.36 1,131,504 -0.17(-0.83%)
Jan 25, 2018 20.61 20.70 20.41 20.53 922,758 -0.07(-0.34%)
Jan 24, 2018 20.73 20.81 20.45 20.60 1,271,054 -0.13(-0.63%)
Jan 23, 2018 20.64 20.75 20.31 20.73 3,121,632 +0.16(+0.78%)
Jan 22, 2018 20.49 20.60 20.30 20.57 2,091,422 +0.16(+0.78%)
Jan 19, 2018 20.15 20.43 20.15 20.41 2,184,092 +0.14(+0.69%)
Jan 18, 2018 20.39 20.39 20.22 20.27 1,916,030 -0.15(-0.73%)
Jan 17, 2018 20.42 20.46 20.25 20.42 2,084,550 +0.10(+0.49%)
Jan 16, 2018 20.52 20.59 20.30 20.32 1,837,156 -0.14(-0.68%)
Jan 12, 2018 20.46 20.46 20.46 0 -0.08(-0.39%)
Jan 11, 2018 20.83 20.83 20.45 20.54 4,911,663 -0.23(-1.11%)
Jan 10, 2018 20.88 20.77 3,353,050 +0.03(+0.14%)
Jan 09, 2018 20.96 20.96 20.62 20.74 1,821,909 -0.16(-0.77%)
Jan 08, 2018 20.87 21.03 20.84 20.90 1,523,676 -0.03(-0.14%)
Jan 05, 2018 21.15 21.19 20.89 20.93 1,406,626 -0.20(-0.95%)
Jan 04, 2018 21.46 21.55 21.09 21.13 2,549,606 -0.35(-1.63%)
Jan 03, 2018 21.50 21.67 21.40 21.48 1,805,284 -0.01(-0.05%)
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.