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 (%)
Jan 31, 2018 18.47 19.03 18.42 19.02 4,508,673 +0.63(+3.43%)
Jan 30, 2018 18.40 18.46 18.29 18.39 1,933,161 -0.05(-0.30%)
Jan 29, 2018 18.67 18.68 18.42 18.44 1,139,428 -0.18(-0.98%)
Jan 26, 2018 18.84 18.88 18.60 18.63 1,236,861 -0.16(-0.83%)
Jan 25, 2018 18.85 18.94 18.67 18.78 1,008,678 -0.06(-0.34%)
Jan 24, 2018 18.96 19.04 18.71 18.85 1,389,404 -0.12(-0.63%)
Jan 23, 2018 18.88 18.98 18.58 18.96 3,412,294 +0.15(+0.78%)
Jan 22, 2018 18.74 18.85 18.57 18.82 2,286,159 +0.15(+0.78%)
Jan 19, 2018 18.43 18.69 18.43 18.67 2,387,458 +0.13(+0.69%)
Jan 18, 2018 18.65 18.66 18.50 18.54 2,094,436 -0.14(-0.73%)
Jan 17, 2018 18.68 18.72 18.52 18.68 2,278,647 +0.09(+0.49%)
Jan 16, 2018 18.77 18.84 18.57 18.59 2,008,218 -0.13(-0.68%)
Jan 12, 2018 18.72 18.72 18.72 0 -0.07(-0.39%)
Jan 11, 2018 19.06 19.06 18.70 18.79 5,369,000 -0.21(-1.11%)
Jan 10, 2018 19.10 19.00 3,665,260 +0.03(+0.14%)
Jan 09, 2018 19.17 19.17 18.86 18.97 1,991,551 -0.15(-0.77%)
Jan 08, 2018 19.09 19.24 19.06 19.12 1,665,549 -0.03(-0.14%)
Jan 05, 2018 19.35 19.39 19.11 19.15 1,537,600 -0.18(-0.95%)
Jan 04, 2018 19.63 19.71 19.29 19.33 2,787,006 -0.32(-1.63%)
Jan 03, 2018 19.67 19.82 19.58 19.65 1,973,378 -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.