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 (%)
May 31, 2019 22.22 22.72 22.22 22.60 2,167,716 +0.27(+1.20%)
May 30, 2019 22.36 22.47 22.21 22.33 1,434,461 +0.08(+0.37%)
May 29, 2019 22.21 22.35 22.12 22.25 2,886,912 -0.04(-0.17%)
May 28, 2019 22.68 22.72 22.28 22.28 1,712,032 -0.31(-1.35%)
May 24, 2019 22.45 22.65 22.41 22.59 1,072,084 +0.19(+0.87%)
May 23, 2019 22.39 22.40 22.26 22.39 1,783,675 +0.00(+0.00%)
May 22, 2019 22.30 22.45 22.24 22.39 1,210,216 +0.09(+0.42%)
May 21, 2019 22.11 22.44 22.11 22.30 1,447,073 +0.24(+1.09%)
May 20, 2019 22.25 22.25 21.95 22.06 1,086,135 -0.19(-0.87%)
May 17, 2019 22.17 22.26 22.01 22.26 1,800,453 +0.05(+0.21%)
May 16, 2019 22.10 22.32 22.05 22.21 1,638,769 +0.11(+0.50%)
May 15, 2019 21.96 22.16 21.86 22.10 1,058,472 +0.14(+0.63%)
May 14, 2019 22.04 22.24 21.88 21.96 3,851,821 -0.10(-0.46%)
May 13, 2019 21.86 22.14 21.79 22.06 2,323,819 +0.04(+0.17%)
May 10, 2019 21.85 22.12 21.77 22.02 2,988,333 +0.14(+0.63%)
May 09, 2019 21.76 22.01 21.59 21.89 3,391,916 +0.10(+0.47%)
May 08, 2019 21.96 22.14 21.76 21.78 2,356,812 -0.12(-0.55%)
May 07, 2019 22.31 22.36 21.77 21.90 5,016,709 -0.46(-2.07%)
May 06, 2019 22.44 22.64 22.34 22.37 1,761,871 -0.11(-0.49%)
May 03, 2019 22.23 22.62 22.01 22.48 1,550,930 +0.25(+1.12%)
May 02, 2019 22.12 22.28 22.07 22.23 3,026,216 +0.12(+0.54%)
May 01, 2019 22.17 22.35 22.08 22.11 2,991,816 -0.09(-0.42%)
Apr 30, 2019 21.93 22.26 21.83 22.20 3,103,763 +0.32(+1.48%)
Apr 29, 2019 22.23 22.30 21.86 21.88 2,830,024 -0.35(-1.58%)
Apr 26, 2019 22.01 22.34 21.93 22.23 4,370,970 +0.31(+1.44%)
Apr 25, 2019 21.76 21.97 21.69 21.91 1,878,226 +0.11(+0.51%)
Apr 24, 2019 21.53 21.84 21.53 21.80 1,124,634 +0.36(+1.68%)
Apr 23, 2019 21.27 21.57 21.18 21.44 1,821,701 +0.22(+1.05%)
Apr 22, 2019 21.52 21.52 21.01 21.22 1,949,688 -0.36(-1.67%)
Apr 18, 2019 21.42 21.69 21.35 21.58 1,340,726 +0.19(+0.91%)
Apr 17, 2019 21.50 21.52 21.18 21.39 1,811,095 -0.09(-0.43%)
Apr 16, 2019 21.84 21.87 21.42 21.48 2,373,747 -0.38(-1.74%)
Apr 15, 2019 21.88 21.95 21.76 21.86 2,845,541 +0.01(+0.04%)
Apr 12, 2019 21.58 21.85 21.41 21.85 2,179,706 +0.28(+1.29%)
Apr 11, 2019 21.51 21.59 21.34 21.57 2,823,391 +0.11(+0.52%)
Apr 10, 2019 21.18 21.47 21.13 21.46 3,315,237 +0.35(+1.67%)
Apr 09, 2019 21.19 21.34 21.06 21.11 2,120,203 -0.13(-0.61%)
Apr 08, 2019 21.29 21.30 21.14 21.24 5,699,023 -0.11(-0.52%)
Apr 05, 2019 21.26 21.37 21.19 21.35 990,098 +0.08(+0.39%)
Apr 04, 2019 21.27 21.29 21.14 21.26 1,880,099 -0.03(-0.13%)
Apr 03, 2019 21.27 21.44 21.20 21.29 1,255,893 -0.02(-0.09%)
Apr 02, 2019 21.16 21.36 20.94 21.31 1,442,067 +0.19(+0.88%)
Apr 01, 2019 21.04 21.16 20.74 21.13 1,406,048 +0.09(+0.44%)
Mar 29, 2019 21.17 21.18 21.01 21.03 1,933,640 -0.10(-0.48%)
Mar 28, 2019 20.88 21.14 20.85 21.14 1,398,976 +0.27(+1.29%)
Mar 27, 2019 21.03 21.09 20.83 20.87 1,041,385 -0.22(-1.05%)
Mar 26, 2019 20.90 21.09 20.90 21.09 2,255,547 +0.19(+0.93%)
Mar 25, 2019 20.90 21.02 20.75 20.89 2,048,430 -0.02(-0.09%)
Mar 22, 2019 21.10 21.21 20.86 20.91 1,650,307 -0.16(-0.75%)
Mar 21, 2019 20.52 21.08 20.44 21.07 2,181,487 +0.49(+2.38%)
Mar 20, 2019 20.78 20.89 20.44 20.58 3,275,472 -0.23(-1.11%)
Mar 19, 2019 20.99 21.04 20.73 20.81 1,264,173 -0.13(-0.62%)
Mar 18, 2019 21.07 21.18 20.82 20.94 2,433,242 -0.13(-0.62%)
Mar 15, 2019 21.01 21.10 20.87 21.07 2,604,219 +0.04(+0.18%)
Mar 14, 2019 20.95 21.05 20.93 21.03 2,793,557 +0.08(+0.40%)
Mar 13, 2019 20.84 20.98 20.83 20.95 2,275,833 +0.18(+0.89%)
Mar 12, 2019 20.66 20.78 20.54 20.77 2,170,822 +0.14(+0.67%)
Mar 11, 2019 20.46 20.63 20.36 20.63 1,567,054 +0.22(+1.09%)
Mar 08, 2019 20.28 20.44 20.23 20.41 1,380,496 +0.08(+0.41%)
Mar 07, 2019 20.30 20.58 20.27 20.32 2,357,396 +0.01(+0.05%)
Mar 06, 2019 20.28 20.50 20.25 20.31 1,604,820 -0.03(-0.14%)
Mar 05, 2019 20.22 20.42 20.19 20.34 1,202,169 +0.06(+0.27%)
Mar 04, 2019 20.12 20.39 20.07 20.29 2,038,018 +0.18(+0.87%)
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.