Skip to main content

American Homes 4 Rent (NY: AMH )

39.82 +0.16 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 20.71 20.82 20.64 20.71 2,229,621 -0.02(-0.09%)
Mar 30, 2017 20.66 20.82 20.63 20.73 1,439,111 +0.05(+0.22%)
Mar 29, 2017 20.72 20.75 20.50 20.68 2,964,865 -0.03(-0.13%)
Mar 28, 2017 20.89 20.96 20.57 20.71 2,612,486 -0.18(-0.86%)
Mar 27, 2017 21.01 21.12 20.77 20.89 2,704,983 -0.20(-0.94%)
Mar 24, 2017 21.35 21.43 21.09 21.09 2,797,294 -0.11(-0.51%)
Mar 23, 2017 20.66 21.35 20.64 21.19 10,107,612 +0.24(+1.16%)
Mar 22, 2017 20.73 21.05 20.64 20.95 1,745,329 +0.29(+1.40%)
Mar 21, 2017 20.84 20.91 20.59 20.66 1,565,480 -0.14(-0.69%)
Mar 20, 2017 20.91 21.00 20.77 20.81 1,723,319 -0.11(-0.52%)
Mar 17, 2017 20.69 20.93 20.59 20.91 4,692,147 +0.34(+1.67%)
Mar 16, 2017 20.27 20.62 20.25 20.57 3,441,846 +0.31(+1.51%)
Mar 15, 2017 20.11 20.43 20.05 20.27 2,785,117 +0.15(+0.76%)
Mar 14, 2017 20.09 20.28 19.95 20.11 1,942,328 -0.04(-0.18%)
Mar 13, 2017 20.09 20.30 20.04 20.15 2,026,135 +0.09(+0.45%)
Mar 10, 2017 20.10 20.22 19.91 20.06 1,927,720 +0.10(+0.50%)
Mar 09, 2017 20.43 20.48 19.84 19.96 2,224,359 -0.45(-2.20%)
Mar 08, 2017 20.62 20.64 20.32 20.41 2,299,173 -0.28(-1.35%)
Mar 07, 2017 20.82 20.93 20.54 20.69 3,701,123 -0.22(-1.03%)
Mar 06, 2017 21.12 21.13 20.84 20.90 1,674,180 -0.19(-0.90%)
Mar 03, 2017 21.25 21.33 20.99 21.09 3,060,481 -0.05(-0.26%)
Mar 02, 2017 21.07 21.23 20.83 21.15 2,958,083 +0.08(+0.38%)
Mar 01, 2017 21.34 21.43 20.73 21.07 3,814,223 -0.32(-1.51%)
Feb 28, 2017 21.31 21.51 21.22 21.39 3,581,792 +0.09(+0.42%)
Feb 27, 2017 21.08 21.58 20.98 21.30 2,370,821 +0.02(+0.08%)
Feb 24, 2017 20.84 21.46 20.84 21.28 2,306,115 +0.24(+1.16%)
Feb 23, 2017 20.98 21.08 20.79 21.04 1,353,382 +0.17(+0.82%)
Feb 22, 2017 20.96 20.99 20.76 20.87 1,836,969 -0.04(-0.17%)
Feb 21, 2017 20.71 20.97 20.61 20.90 1,227,460 +0.22(+1.09%)
Feb 17, 2017 20.68 20.68 20.68 0 +0.05(+0.26%)
Feb 16, 2017 20.62 20.82 20.60 20.62 1,429,785 -0.02(-0.09%)
Feb 15, 2017 20.59 20.70 20.38 20.64 2,536,503 +0.03(+0.13%)
Feb 14, 2017 20.52 20.70 20.44 20.62 1,827,582 +0.04(+0.17%)
Feb 13, 2017 20.67 20.81 20.52 20.58 2,388,878 -0.03(-0.13%)
Feb 10, 2017 20.52 20.71 20.48 20.61 1,324,764 +0.05(+0.26%)
Feb 09, 2017 20.37 20.61 20.29 20.55 2,034,847 +0.14(+0.66%)
Feb 08, 2017 20.35 20.47 20.25 20.42 1,105,024 +0.09(+0.44%)
Feb 07, 2017 20.45 20.60 20.26 20.33 1,575,445 -0.15(-0.75%)
Feb 06, 2017 20.31 20.56 20.20 20.48 1,790,583 +0.14(+0.71%)
Feb 03, 2017 20.41 20.50 20.32 20.34 1,632,648 +0.10(+0.49%)
Feb 02, 2017 20.03 20.28 19.97 20.24 3,155,353 +0.22(+1.08%)
Feb 01, 2017 20.07 20.29 19.91 20.02 4,461,748 -0.03(-0.13%)
Jan 31, 2017 19.75 20.24 19.75 20.05 4,656,902 +0.32(+1.64%)
Jan 30, 2017 19.33 19.73 19.18 19.73 3,094,321 +0.41(+2.14%)
Jan 27, 2017 19.35 19.42 19.24 19.31 1,632,362 +0.02(+0.09%)
Jan 26, 2017 19.16 19.39 19.16 19.29 1,043,184 +0.06(+0.33%)
Jan 25, 2017 19.01 19.26 18.99 19.23 2,429,634 +0.23(+1.23%)
Jan 24, 2017 19.05 19.19 18.85 19.00 3,454,608 -0.09(-0.47%)
Jan 23, 2017 19.01 19.18 18.90 19.09 2,007,175 +0.07(+0.38%)
Jan 20, 2017 18.79 19.10 18.74 19.01 2,048,102 +0.17(+0.91%)
Jan 19, 2017 18.74 18.93 18.63 18.84 3,507,864 +0.00(+0.00%)
Jan 18, 2017 18.79 18.94 18.72 18.84 1,884,694 +0.11(+0.58%)
Jan 17, 2017 18.79 18.93 18.70 18.74 1,231,030 -0.04(-0.19%)
Jan 13, 2017 18.77 18.77 18.77 0 +0.10(+0.53%)
Jan 12, 2017 18.37 18.73 18.26 18.67 2,137,508 +0.29(+1.57%)
Jan 11, 2017 18.30 18.39 18.08 18.38 1,824,500 +0.08(+0.44%)
Jan 10, 2017 18.46 18.47 18.23 18.30 1,783,755 -0.11(-0.59%)
Jan 09, 2017 19.08 19.08 18.40 18.41 1,692,479 -0.58(-3.08%)
Jan 06, 2017 19.01 19.16 18.95 19.00 1,682,923 -0.10(-0.52%)
Jan 05, 2017 18.83 19.20 18.74 19.10 1,366,187 +0.24(+1.29%)
Jan 04, 2017 18.79 19.01 18.68 18.85 2,531,021 +0.15(+0.82%)
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.