Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 19.57 19.71 19.41 19.41 2,104,206 -0.12(-0.61%)
Oct 30, 2018 19.45 19.69 19.35 19.53 2,490,965 +0.14(+0.71%)
Oct 29, 2018 19.35 19.69 19.27 19.40 2,075,522 +0.21(+1.10%)
Oct 26, 2018 19.52 19.52 19.08 19.18 1,848,733 -0.35(-1.79%)
Oct 25, 2018 19.22 19.60 19.16 19.53 2,873,247 +0.36(+1.87%)
Oct 24, 2018 19.17 19.39 19.08 19.18 2,855,454 +0.02(+0.10%)
Oct 23, 2018 18.77 19.24 18.71 19.16 2,267,325 +0.29(+1.56%)
Oct 22, 2018 19.14 19.20 18.86 18.86 1,579,584 -0.27(-1.40%)
Oct 19, 2018 19.17 19.32 19.04 19.13 1,563,636 +0.00(+0.00%)
Oct 18, 2018 19.10 19.26 18.99 19.13 1,233,381 +0.02(+0.10%)
Oct 17, 2018 19.07 19.28 19.01 19.11 1,902,212 +0.01(+0.05%)
Oct 16, 2018 18.83 19.26 18.61 19.10 3,565,287 +0.33(+1.77%)
Oct 15, 2018 18.62 18.93 18.60 18.77 3,214,524 +0.15(+0.79%)
Oct 12, 2018 18.84 18.88 18.52 18.62 2,229,007 -0.06(-0.30%)
Oct 11, 2018 19.24 19.24 18.64 18.68 3,155,322 -0.54(-2.83%)
Oct 10, 2018 19.36 19.41 19.19 19.22 3,157,606 -0.18(-0.95%)
Oct 09, 2018 19.48 19.53 19.02 19.41 2,049,779 -0.02(-0.09%)
Oct 08, 2018 19.22 19.55 19.22 19.42 1,845,150 +0.17(+0.86%)
Oct 05, 2018 19.30 19.35 19.18 19.26 2,063,396 -0.03(-0.14%)
Oct 04, 2018 19.19 19.39 18.99 19.29 2,998,775 -0.03(-0.14%)
Oct 03, 2018 19.63 19.66 19.23 19.31 3,806,531 -0.30(-1.55%)
Oct 02, 2018 19.73 19.87 19.50 19.62 6,216,290 -0.23(-1.16%)
Oct 01, 2018 20.18 20.27 19.85 19.85 2,861,939 -0.32(-1.60%)
Sep 28, 2018 19.88 20.20 19.86 20.17 4,657,809 +0.30(+1.53%)
Sep 27, 2018 20.14 20.21 19.86 19.87 3,064,760 -0.24(-1.19%)
Sep 26, 2018 20.58 20.62 20.09 20.11 2,837,318 -0.44(-2.15%)
Sep 25, 2018 20.59 20.76 20.53 20.55 1,369,328 -0.03(-0.13%)
Sep 24, 2018 20.93 21.00 20.52 20.58 1,537,859 -0.39(-1.85%)
Sep 21, 2018 20.90 21.05 20.88 20.96 2,532,336 +0.07(+0.35%)
Sep 20, 2018 20.66 20.91 20.61 20.89 1,676,469 +0.24(+1.16%)
Sep 19, 2018 20.94 21.02 20.64 20.65 1,759,039 -0.27(-1.28%)
Sep 18, 2018 21.03 21.12 20.81 20.92 1,699,358 -0.16(-0.74%)
Sep 17, 2018 20.70 21.07 20.67 21.07 2,562,875 +0.35(+1.69%)
Sep 14, 2018 20.80 20.81 20.61 20.72 1,801,199 -0.13(-0.62%)
Sep 13, 2018 20.64 20.91 20.56 20.85 1,873,723 +0.29(+1.39%)
Sep 12, 2018 20.73 20.77 20.46 20.57 3,917,039 -0.17(-0.80%)
Sep 11, 2018 20.93 21.02 20.72 20.73 3,028,719 -0.29(-1.36%)
Sep 10, 2018 21.13 21.18 20.99 21.02 1,800,216 -0.01(-0.04%)
Sep 07, 2018 21.32 21.36 20.99 21.03 2,036,911 -0.20(-0.95%)
Sep 06, 2018 21.23 21.33 21.14 21.23 2,732,015 +0.04(+0.17%)
Sep 05, 2018 21.02 21.21 20.89 21.19 1,812,462 +0.12(+0.57%)
Sep 04, 2018 21.25 21.37 21.01 21.07 1,279,445 -0.26(-1.21%)
Aug 31, 2018 21.33 21.33 21.33 0 -0.03(-0.13%)
Aug 30, 2018 21.40 21.44 21.21 21.36 2,426,860 -0.01(-0.04%)
Aug 29, 2018 21.39 21.46 21.32 21.37 2,789,305 +0.00(+0.00%)
Aug 28, 2018 21.06 21.38 21.05 21.37 3,758,482 +0.30(+1.44%)
Aug 27, 2018 21.21 21.24 21.01 21.06 1,510,913 -0.09(-0.43%)
Aug 24, 2018 21.01 21.19 21.01 21.16 828,817 +0.15(+0.70%)
Aug 23, 2018 20.93 21.04 20.87 21.01 1,258,827 +0.07(+0.35%)
Aug 22, 2018 20.91 20.97 20.86 20.93 1,643,091 +0.00(+0.00%)
Aug 21, 2018 20.92 21.02 20.83 20.93 1,318,375 -0.01(-0.04%)
Aug 20, 2018 21.19 21.26 20.92 20.94 1,952,249 -0.20(-0.96%)
Aug 17, 2018 20.98 21.15 20.92 21.15 1,398,004 +0.17(+0.83%)
Aug 16, 2018 20.81 21.00 20.80 20.97 2,364,261 +0.15(+0.71%)
Aug 15, 2018 20.58 20.88 20.55 20.82 2,090,739 +0.30(+1.48%)
Aug 14, 2018 20.55 20.69 20.50 20.52 1,390,922 +0.02(+0.09%)
Aug 13, 2018 20.49 20.68 20.45 20.50 1,641,937 -0.09(-0.45%)
Aug 10, 2018 20.75 20.83 20.59 20.59 1,215,055 -0.22(-1.06%)
Aug 09, 2018 20.65 20.92 20.63 20.81 1,428,929 +0.16(+0.76%)
Aug 08, 2018 20.76 20.76 20.61 20.66 1,220,325 -0.06(-0.27%)
Aug 07, 2018 20.63 20.78 20.58 20.71 1,985,010 +0.03(+0.13%)
Aug 06, 2018 20.81 20.86 20.63 20.69 2,052,014 -0.08(-0.40%)
Aug 03, 2018 20.35 20.81 20.00 20.77 1,577,690 +0.19(+0.94%)
Aug 02, 2018 20.46 20.62 20.46 20.58 1,655,881 +0.04(+0.18%)
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.