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 (%)
Jul 31, 2017 21.03 21.04 20.64 20.95 1,536,547 -0.09(-0.43%)
Jul 28, 2017 20.91 21.09 20.90 21.04 1,230,891 +0.15(+0.70%)
Jul 27, 2017 21.04 21.05 20.85 20.90 934,886 -0.20(-0.95%)
Jul 26, 2017 20.98 21.11 20.87 21.10 1,440,239 +0.12(+0.56%)
Jul 25, 2017 21.05 21.15 20.90 20.98 1,672,383 -0.06(-0.30%)
Jul 24, 2017 20.94 21.11 20.78 21.04 1,759,964 +0.10(+0.48%)
Jul 21, 2017 20.87 20.97 20.77 20.94 520,207 +0.11(+0.52%)
Jul 20, 2017 20.91 21.03 20.80 20.84 1,129,711 -0.03(-0.13%)
Jul 19, 2017 20.88 20.90 20.77 20.86 1,334,700 +0.01(+0.04%)
Jul 18, 2017 20.97 20.99 20.78 20.85 1,163,319 -0.07(-0.35%)
Jul 17, 2017 20.86 20.93 20.73 20.93 2,525,421 +0.10(+0.48%)
Jul 14, 2017 20.88 21.03 20.82 20.83 1,661,822 +0.06(+0.31%)
Jul 13, 2017 20.83 20.83 20.47 20.76 1,774,870 -0.07(-0.35%)
Jul 12, 2017 20.69 20.93 20.69 20.84 1,635,649 +0.25(+1.24%)
Jul 11, 2017 20.48 20.65 20.30 20.58 1,897,352 +0.16(+0.80%)
Jul 10, 2017 20.67 20.67 20.42 20.42 2,577,796 -0.05(-0.27%)
Jul 07, 2017 20.29 20.55 20.24 20.47 2,635,232 +0.17(+0.85%)
Jul 06, 2017 20.43 20.52 20.25 20.30 2,222,616 -0.16(-0.80%)
Jul 05, 2017 20.63 20.64 20.42 20.46 1,871,129 -0.13(-0.62%)
Jul 03, 2017 20.62 20.67 20.25 20.59 965,097 +0.04(+0.18%)
Jun 30, 2017 20.38 20.61 20.23 20.55 1,995,778 +0.25(+1.26%)
Jun 29, 2017 20.35 20.58 20.15 20.30 1,437,192 -0.11(-0.54%)
Jun 28, 2017 20.53 20.60 20.31 20.41 1,540,652 -0.06(-0.31%)
Jun 27, 2017 20.40 20.59 19.98 20.47 1,834,100 +0.03(+0.13%)
Jun 26, 2017 20.77 20.78 20.43 20.44 1,551,002 -0.23(-1.10%)
Jun 23, 2017 20.74 20.86 20.62 20.67 3,989,321 -0.04(-0.18%)
Jun 22, 2017 20.61 20.81 20.54 20.71 1,993,286 +0.18(+0.89%)
Jun 21, 2017 20.48 20.63 20.30 20.53 2,729,306 +0.00(+0.00%)
Jun 20, 2017 20.69 20.79 20.23 20.53 2,462,142 -0.11(-0.53%)
Jun 19, 2017 20.52 20.66 20.50 20.64 1,915,461 +0.08(+0.40%)
Jun 16, 2017 20.35 20.55 20.32 20.55 3,612,604 +0.14(+0.67%)
Jun 15, 2017 20.21 20.45 20.21 20.42 3,795,992 +0.05(+0.27%)
Jun 14, 2017 20.36 20.69 20.28 20.36 4,676,718 +0.14(+0.68%)
Jun 13, 2017 19.90 20.27 19.85 20.23 6,467,183 +0.35(+1.74%)
Jun 12, 2017 19.89 20.12 19.77 19.88 2,915,732 -0.11(-0.55%)
Jun 09, 2017 20.22 20.40 19.93 19.99 3,214,717 -0.21(-1.03%)
Jun 08, 2017 20.42 20.44 20.10 20.20 3,986,278 -0.17(-0.85%)
Jun 07, 2017 20.33 20.48 20.27 20.37 2,457,197 +0.06(+0.31%)
Jun 06, 2017 20.65 20.65 20.28 20.31 2,661,315 -0.41(-1.97%)
Jun 05, 2017 20.90 20.99 20.63 20.72 2,533,615 -0.35(-1.68%)
Jun 02, 2017 20.73 21.11 20.72 21.07 1,992,827 +0.45(+2.20%)
Jun 01, 2017 20.39 20.65 20.37 20.62 1,668,587 +0.20(+0.98%)
May 31, 2017 20.34 20.50 20.34 20.42 1,665,349 +0.07(+0.36%)
May 30, 2017 20.32 20.43 20.22 20.34 1,311,281 +0.03(+0.13%)
May 26, 2017 20.35 20.42 20.24 20.32 1,363,727 +0.01(+0.04%)
May 25, 2017 20.73 20.73 20.30 20.31 2,434,979 -0.34(-1.63%)
May 24, 2017 20.47 20.72 20.43 20.64 1,126,721 +0.14(+0.66%)
May 23, 2017 20.37 20.58 20.28 20.51 1,435,530 +0.24(+1.17%)
May 22, 2017 20.21 20.37 20.12 20.27 2,331,971 +0.11(+0.54%)
May 19, 2017 20.11 20.52 20.03 20.16 3,384,327 +0.03(+0.14%)
May 18, 2017 20.18 20.20 20.00 20.13 2,926,940 -0.01(-0.05%)
May 17, 2017 20.16 20.35 20.10 20.14 1,631,582 -0.06(-0.31%)
May 16, 2017 20.51 20.55 20.14 20.21 1,586,338 -0.30(-1.46%)
May 15, 2017 20.26 20.59 20.25 20.51 1,464,331 +0.25(+1.21%)
May 12, 2017 20.47 20.51 20.24 20.26 1,531,298 -0.17(-0.85%)
May 11, 2017 20.12 20.53 19.99 20.43 3,026,930 +0.38(+1.90%)
May 10, 2017 20.20 20.36 20.03 20.05 2,187,867 -0.14(-0.68%)
May 09, 2017 20.30 20.34 20.11 20.19 2,228,175 -0.09(-0.45%)
May 08, 2017 20.25 20.33 20.16 20.28 2,561,856 +0.05(+0.22%)
May 05, 2017 20.63 20.93 20.22 20.23 2,566,390 -0.38(-1.85%)
May 04, 2017 20.82 20.82 20.46 20.62 1,814,027 -0.22(-1.05%)
May 03, 2017 20.90 20.95 20.64 20.83 1,171,949 +0.03(+0.13%)
May 02, 2017 21.11 21.15 20.72 20.81 1,238,082 -0.29(-1.38%)
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.