Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 20.71 20.82 20.65 20.71 2,229,504 -0.02(-0.09%)
Mar 30, 2017 20.66 20.83 20.63 20.73 1,439,035 +0.05(+0.22%)
Mar 29, 2017 20.72 20.75 20.50 20.68 2,964,709 -0.03(-0.13%)
Mar 28, 2017 20.89 20.96 20.57 20.71 2,612,348 -0.18(-0.86%)
Mar 27, 2017 21.02 21.12 20.77 20.89 2,704,841 -0.20(-0.94%)
Mar 24, 2017 21.35 21.43 21.09 21.09 2,797,147 -0.11(-0.51%)
Mar 23, 2017 20.66 21.35 20.65 21.20 10,107,081 +0.24(+1.16%)
Mar 22, 2017 20.74 21.06 20.65 20.95 1,745,237 +0.29(+1.40%)
Mar 21, 2017 20.84 20.91 20.59 20.66 1,565,398 -0.14(-0.69%)
Mar 20, 2017 20.91 21.01 20.77 20.81 1,723,229 -0.11(-0.52%)
Mar 17, 2017 20.69 20.93 20.59 20.92 4,691,901 +0.34(+1.67%)
Mar 16, 2017 20.27 20.62 20.25 20.57 3,441,665 +0.31(+1.51%)
Mar 15, 2017 20.11 20.43 20.05 20.27 2,784,971 +0.15(+0.76%)
Mar 14, 2017 20.10 20.28 19.95 20.11 1,942,226 -0.04(-0.18%)
Mar 13, 2017 20.10 20.30 20.05 20.15 2,026,028 +0.09(+0.45%)
Mar 10, 2017 20.10 20.22 19.91 20.06 1,927,619 +0.10(+0.50%)
Mar 09, 2017 20.43 20.48 19.84 19.96 2,224,242 -0.45(-2.20%)
Mar 08, 2017 20.63 20.64 20.32 20.41 2,299,052 -0.28(-1.35%)
Mar 07, 2017 20.82 20.93 20.55 20.69 3,700,929 -0.22(-1.03%)
Mar 06, 2017 21.12 21.13 20.84 20.90 1,674,092 -0.19(-0.90%)
Mar 03, 2017 21.25 21.33 20.99 21.09 3,060,320 -0.05(-0.26%)
Mar 02, 2017 21.07 21.23 20.83 21.15 2,957,927 +0.08(+0.38%)
Mar 01, 2017 21.35 21.43 20.73 21.07 3,814,022 -0.32(-1.51%)
Feb 28, 2017 21.31 21.51 21.23 21.39 3,581,604 +0.09(+0.42%)
Feb 27, 2017 21.08 21.58 20.98 21.30 2,370,697 +0.02(+0.08%)
Feb 24, 2017 20.84 21.46 20.84 21.28 2,305,994 +0.24(+1.15%)
Feb 23, 2017 20.98 21.08 20.79 21.04 1,353,310 +0.17(+0.82%)
Feb 22, 2017 20.96 20.99 20.76 20.87 1,836,873 -0.04(-0.17%)
Feb 21, 2017 20.72 20.97 20.61 20.90 1,227,396 +0.23(+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 20.63 1,429,710 -0.02(-0.09%)
Feb 15, 2017 20.59 20.70 20.38 20.64 2,536,370 +0.03(+0.13%)
Feb 14, 2017 20.52 20.70 20.44 20.62 1,827,486 +0.04(+0.17%)
Feb 13, 2017 20.67 20.81 20.52 20.58 2,388,752 -0.03(-0.13%)
Feb 10, 2017 20.52 20.71 20.48 20.61 1,324,694 +0.05(+0.26%)
Feb 09, 2017 20.37 20.61 20.29 20.55 2,034,740 +0.13(+0.66%)
Feb 08, 2017 20.35 20.47 20.25 20.42 1,104,966 +0.09(+0.44%)
Feb 07, 2017 20.45 20.60 20.27 20.33 1,575,362 -0.15(-0.75%)
Feb 06, 2017 20.31 20.56 20.20 20.48 1,790,489 +0.14(+0.71%)
Feb 03, 2017 20.41 20.50 20.32 20.34 1,632,563 +0.10(+0.49%)
Feb 02, 2017 20.03 20.28 19.97 20.24 3,155,187 +0.22(+1.08%)
Feb 01, 2017 20.07 20.29 19.91 20.02 4,461,513 -0.03(-0.13%)
Jan 31, 2017 19.75 20.24 19.75 20.05 4,656,657 +0.32(+1.64%)
Jan 30, 2017 19.33 19.73 19.18 19.73 3,094,159 +0.41(+2.14%)
Jan 27, 2017 19.35 19.42 19.24 19.31 1,632,276 +0.02(+0.09%)
Jan 26, 2017 19.16 19.39 19.16 19.29 1,043,130 +0.06(+0.33%)
Jan 25, 2017 19.01 19.26 18.99 19.23 2,429,506 +0.23(+1.23%)
Jan 24, 2017 19.05 19.19 18.85 19.00 3,454,427 -0.09(-0.47%)
Jan 23, 2017 19.01 19.18 18.90 19.09 2,007,070 +0.07(+0.38%)
Jan 20, 2017 18.79 19.11 18.74 19.02 2,047,995 +0.17(+0.91%)
Jan 19, 2017 18.75 18.93 18.63 18.84 3,507,680 +0.00(+0.00%)
Jan 18, 2017 18.79 18.94 18.72 18.84 1,884,595 +0.11(+0.58%)
Jan 17, 2017 18.79 18.93 18.70 18.74 1,230,965 -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 2,137,396 +0.29(+1.57%)
Jan 11, 2017 18.30 18.39 18.08 18.39 1,824,404 +0.08(+0.44%)
Jan 10, 2017 18.46 18.48 18.23 18.30 1,783,661 -0.11(-0.59%)
Jan 09, 2017 19.08 19.08 18.40 18.41 1,692,390 -0.58(-3.08%)
Jan 06, 2017 19.01 19.16 18.95 19.00 1,682,834 -0.10(-0.52%)
Jan 05, 2017 18.84 19.20 18.75 19.10 1,366,115 +0.24(+1.29%)
Jan 04, 2017 18.79 19.01 18.68 18.85 2,530,888 +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.