Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 18.47 18.62 18.35 18.53 1,621,453 +0.11(+0.60%)
Apr 27, 2018 18.32 18.51 18.27 18.42 1,820,411 +0.09(+0.50%)
Apr 26, 2018 18.28 18.40 18.21 18.33 1,757,678 +0.14(+0.76%)
Apr 25, 2018 18.15 18.25 17.99 18.19 1,115,806 +0.02(+0.10%)
Apr 24, 2018 18.08 18.20 17.96 18.17 2,500,959 +0.13(+0.71%)
Apr 23, 2018 18.12 18.16 17.98 18.04 1,296,776 -0.05(-0.30%)
Apr 20, 2018 18.22 18.26 18.05 18.10 1,036,851 -0.07(-0.40%)
Apr 19, 2018 18.33 18.33 18.12 18.17 1,069,580 -0.20(-1.10%)
Apr 18, 2018 18.49 18.49 18.28 18.37 728,897 -0.02(-0.10%)
Apr 17, 2018 18.24 18.46 18.18 18.39 1,527,793 +0.15(+0.80%)
Apr 16, 2018 18.19 18.33 18.07 18.24 976,492 +0.14(+0.76%)
Apr 13, 2018 18.08 18.15 18.00 18.11 1,443,858 +0.03(+0.15%)
Apr 12, 2018 18.24 18.24 18.02 18.08 1,326,230 -0.14(-0.76%)
Apr 11, 2018 18.15 18.34 18.15 18.22 1,656,361 -0.03(-0.15%)
Apr 10, 2018 18.17 18.33 18.12 18.24 2,767,497 +0.18(+1.02%)
Apr 09, 2018 18.17 18.17 18.02 18.06 1,960,025 -0.02(-0.10%)
Apr 06, 2018 18.11 18.24 17.98 18.08 3,402,357 -0.11(-0.61%)
Apr 05, 2018 18.20 18.23 17.97 18.19 3,101,241 -0.03(-0.15%)
Apr 04, 2018 18.04 18.27 18.02 18.22 1,360,034 +0.10(+0.56%)
Apr 03, 2018 18.07 18.16 17.92 18.11 1,946,841 +0.08(+0.46%)
Apr 02, 2018 18.13 18.18 17.88 18.03 2,710,520 -0.39(-2.09%)
Mar 29, 2018 18.42 18.42 18.42 0 +0.28(+1.52%)
Mar 28, 2018 17.89 18.19 17.89 18.14 1,283,865 +0.31(+1.75%)
Mar 27, 2018 17.67 18.05 17.51 17.83 1,473,549 +0.18(+1.04%)
Mar 26, 2018 17.65 17.70 17.44 17.65 1,139,942 +0.17(+1.00%)
Mar 23, 2018 17.78 17.86 17.44 17.47 1,913,873 -0.30(-1.70%)
Mar 22, 2018 17.89 18.11 17.77 17.78 1,541,708 -0.18(-1.02%)
Mar 21, 2018 18.06 18.07 17.85 17.96 1,591,059 -0.17(-0.91%)
Mar 20, 2018 18.09 18.20 17.99 18.12 2,318,983 +0.04(+0.20%)
Mar 19, 2018 18.26 18.26 17.95 18.09 1,758,575 -0.13(-0.70%)
Mar 16, 2018 17.96 18.27 17.85 18.22 3,085,656 +0.22(+1.22%)
Mar 15, 2018 17.95 18.02 17.86 18.00 3,149,236 +0.05(+0.26%)
Mar 14, 2018 18.10 18.11 17.89 17.95 2,374,804 -0.12(-0.66%)
Mar 13, 2018 18.08 18.20 17.95 18.07 1,771,033 +0.02(+0.10%)
Mar 12, 2018 18.10 18.15 17.93 18.05 2,601,019 -0.05(-0.25%)
Mar 09, 2018 18.02 18.10 17.89 18.10 1,579,099 +0.09(+0.51%)
Mar 08, 2018 18.22 18.22 17.96 18.00 968,588 -0.22(-1.20%)
Mar 07, 2018 18.26 18.22 1,721,619 +0.21(+1.17%)
Mar 06, 2018 17.88 18.05 17.68 18.01 2,665,726 +0.10(+0.56%)
Mar 05, 2018 17.72 18.06 17.65 17.91 1,737,751 +0.14(+0.77%)
Mar 02, 2018 17.63 17.82 17.50 17.78 2,266,584 +0.14(+0.78%)
Mar 01, 2018 17.52 17.85 17.47 17.64 2,497,294 +0.08(+0.47%)
Feb 28, 2018 17.70 17.84 17.56 17.56 3,805,782 -0.09(-0.52%)
Feb 27, 2018 17.83 17.89 17.63 17.65 5,418,338 -0.26(-1.43%)
Feb 26, 2018 17.61 17.91 17.49 17.90 3,043,376 +0.27(+1.56%)
Feb 23, 2018 17.68 17.88 17.46 17.63 3,900,175 -0.12(-0.67%)
Feb 22, 2018 17.75 1,913,576 +0.29(+1.68%)
Feb 21, 2018 17.71 17.83 17.45 17.46 1,477,176 -0.29(-1.65%)
Feb 20, 2018 17.89 18.13 17.73 17.75 1,319,238 -0.27(-1.47%)
Feb 16, 2018 18.01 18.01 18.01 0 +0.20(+1.13%)
Feb 15, 2018 17.57 17.84 17.52 17.81 2,206,551 +0.27(+1.51%)
Feb 14, 2018 17.40 17.60 17.31 17.55 1,995,939 -0.03(-0.16%)
Feb 13, 2018 17.41 17.66 17.24 17.57 1,729,271 +0.17(+1.00%)
Feb 12, 2018 17.26 17.47 16.96 17.40 3,234,239 +0.15(+0.85%)
Feb 09, 2018 17.25 17.39 16.82 17.25 6,465,128 +0.12(+0.69%)
Feb 08, 2018 17.75 17.83 17.14 17.14 2,941,794 -0.62(-3.50%)
Feb 07, 2018 17.95 18.08 17.75 17.76 2,303,221 -0.14(-0.77%)
Feb 06, 2018 17.70 18.06 17.49 17.89 3,503,421 -0.24(-1.31%)
Feb 05, 2018 18.43 18.46 17.84 18.13 2,077,316 -0.39(-2.12%)
Feb 02, 2018 18.55 18.55 18.33 18.53 3,010,895 -0.16(-0.88%)
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.