Skip to main content

American Homes 4 Rent (NY: AMH )

36.76 +0.51 (+1.41%)
Streaming Delayed Price Updated: 3:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 18.88 19.21 18.88 19.19 1,986,556 +0.33(+1.76%)
Nov 29, 2018 18.72 18.89 18.62 18.86 1,409,062 +0.06(+0.34%)
Nov 28, 2018 18.58 18.88 18.58 18.80 1,611,529 +0.18(+0.99%)
Nov 27, 2018 18.53 18.65 18.38 18.61 2,392,580 +0.12(+0.65%)
Nov 26, 2018 18.57 18.57 18.34 18.49 1,830,631 +0.21(+1.16%)
Nov 23, 2018 18.28 18.42 18.16 18.28 688,305 +0.00(+0.00%)
Nov 21, 2018 18.28 18.28 18.28 0 +0.06(+0.35%)
Nov 20, 2018 18.11 18.23 17.98 18.22 2,207,377 +0.03(+0.15%)
Nov 19, 2018 18.09 18.30 18.02 18.19 2,984,239 -0.07(-0.40%)
Nov 16, 2018 18.14 18.34 18.10 18.26 2,864,357 -0.05(-0.25%)
Nov 15, 2018 18.58 18.58 18.29 18.31 2,499,245 -0.39(-2.07%)
Nov 14, 2018 18.88 18.90 18.64 18.70 2,137,440 -0.19(-1.02%)
Nov 13, 2018 18.85 18.99 18.79 18.89 1,539,236 +0.06(+0.29%)
Nov 12, 2018 18.89 19.03 18.83 18.83 1,264,441 -0.07(-0.39%)
Nov 09, 2018 18.99 19.13 18.85 18.91 1,925,453 +0.05(+0.24%)
Nov 08, 2018 18.60 18.94 18.57 18.86 3,463,362 +0.26(+1.39%)
Nov 07, 2018 18.43 18.63 18.30 18.60 2,527,355 +0.28(+1.51%)
Nov 06, 2018 18.16 18.51 18.15 18.33 3,875,712 +0.20(+1.12%)
Nov 05, 2018 18.31 18.46 18.06 18.12 5,189,906 -0.26(-1.40%)
Nov 02, 2018 18.92 19.35 18.07 18.38 6,600,655 -0.94(-4.86%)
Nov 01, 2018 19.48 19.58 19.30 19.32 1,937,427 -0.09(-0.47%)
Oct 31, 2018 19.57 19.71 19.41 19.41 2,104,317 -0.12(-0.61%)
Oct 30, 2018 19.45 19.69 19.35 19.53 2,491,095 +0.14(+0.71%)
Oct 29, 2018 19.35 19.69 19.27 19.40 2,075,631 +0.21(+1.10%)
Oct 26, 2018 19.52 19.52 19.08 19.18 1,848,830 -0.35(-1.79%)
Oct 25, 2018 19.22 19.60 19.16 19.53 2,873,398 +0.36(+1.87%)
Oct 24, 2018 19.16 19.39 19.08 19.17 2,855,604 +0.02(+0.10%)
Oct 23, 2018 18.77 19.24 18.70 19.16 2,267,444 +0.29(+1.56%)
Oct 22, 2018 19.14 19.20 18.86 18.86 1,579,667 -0.27(-1.40%)
Oct 19, 2018 19.16 19.32 19.04 19.13 1,563,718 +0.00(+0.00%)
Oct 18, 2018 19.10 19.26 18.99 19.13 1,233,446 +0.02(+0.10%)
Oct 17, 2018 19.07 19.28 19.01 19.11 1,902,312 +0.01(+0.05%)
Oct 16, 2018 18.82 19.26 18.61 19.10 3,565,475 +0.33(+1.77%)
Oct 15, 2018 18.62 18.93 18.60 18.77 3,214,693 +0.15(+0.79%)
Oct 12, 2018 18.84 18.88 18.52 18.62 2,229,123 -0.06(-0.30%)
Oct 11, 2018 19.24 19.24 18.64 18.68 3,155,488 -0.54(-2.83%)
Oct 10, 2018 19.36 19.40 19.19 19.22 3,157,771 -0.18(-0.95%)
Oct 09, 2018 19.48 19.53 19.02 19.40 2,049,886 -0.02(-0.10%)
Oct 08, 2018 19.22 19.55 19.22 19.42 1,845,247 +0.17(+0.86%)
Oct 05, 2018 19.29 19.35 19.18 19.26 2,063,505 -0.03(-0.14%)
Oct 04, 2018 19.19 19.39 18.99 19.28 2,998,933 -0.03(-0.14%)
Oct 03, 2018 19.63 19.66 19.23 19.31 3,806,731 -0.30(-1.55%)
Oct 02, 2018 19.73 19.87 19.50 19.62 6,216,616 -0.23(-1.16%)
Oct 01, 2018 20.18 20.27 19.85 19.85 2,862,089 -0.32(-1.60%)
Sep 28, 2018 19.88 20.20 19.86 20.17 4,658,054 +0.30(+1.53%)
Sep 27, 2018 20.14 20.21 19.86 19.87 3,064,921 -0.24(-1.19%)
Sep 26, 2018 20.57 20.62 20.09 20.10 2,837,467 -0.44(-2.15%)
Sep 25, 2018 20.59 20.76 20.52 20.55 1,369,399 -0.03(-0.13%)
Sep 24, 2018 20.92 21.00 20.52 20.57 1,537,940 -0.39(-1.85%)
Sep 21, 2018 20.90 21.05 20.88 20.96 2,532,468 +0.07(+0.35%)
Sep 20, 2018 20.66 20.91 20.61 20.89 1,676,557 +0.24(+1.16%)
Sep 19, 2018 20.94 21.02 20.64 20.65 1,759,131 -0.27(-1.28%)
Sep 18, 2018 21.03 21.12 20.81 20.92 1,699,447 -0.16(-0.74%)
Sep 17, 2018 20.70 21.07 20.67 21.07 2,563,009 +0.35(+1.69%)
Sep 14, 2018 20.80 20.81 20.61 20.72 1,801,293 -0.13(-0.62%)
Sep 13, 2018 20.64 20.91 20.56 20.85 1,873,821 +0.29(+1.39%)
Sep 12, 2018 20.73 20.77 20.46 20.57 3,917,245 -0.17(-0.80%)
Sep 11, 2018 20.92 21.02 20.72 20.73 3,028,878 -0.28(-1.36%)
Sep 10, 2018 21.13 21.18 20.99 21.02 1,800,311 -0.01(-0.04%)
Sep 07, 2018 21.32 21.36 20.99 21.03 2,037,018 -0.20(-0.95%)
Sep 06, 2018 21.23 21.33 21.14 21.23 2,732,158 +0.04(+0.17%)
Sep 05, 2018 21.02 21.21 20.89 21.19 1,812,557 +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.