Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 19.78 19.83 19.37 19.46 2,494,431 -0.25(-1.29%)
Nov 29, 2017 19.50 19.76 19.48 19.72 1,870,622 +0.15(+0.79%)
Nov 28, 2017 19.72 19.80 19.48 19.56 1,441,608 -0.16(-0.83%)
Nov 27, 2017 19.88 19.96 19.73 19.73 1,465,932 -0.22(-1.09%)
Nov 24, 2017 19.82 19.99 19.71 19.94 2,608,818 +0.19(+0.96%)
Nov 22, 2017 19.82 19.87 19.75 19.75 1,263,659 -0.05(-0.23%)
Nov 21, 2017 19.62 19.81 19.61 19.80 1,279,790 +0.18(+0.92%)
Nov 20, 2017 19.44 19.70 19.30 19.62 2,057,823 +0.18(+0.93%)
Nov 17, 2017 19.66 19.75 19.43 19.44 1,927,044 -0.21(-1.06%)
Nov 16, 2017 19.51 19.82 19.41 19.64 4,660,451 +0.09(+0.46%)
Nov 15, 2017 19.84 19.94 19.53 19.55 4,241,809 -0.24(-1.24%)
Nov 14, 2017 19.98 20.04 19.75 19.80 2,118,012 -0.24(-1.22%)
Nov 13, 2017 20.01 20.15 19.79 20.04 2,363,309 -0.01(-0.04%)
Nov 10, 2017 19.89 20.23 19.85 20.05 2,529,477 +0.21(+1.05%)
Nov 09, 2017 19.79 19.90 19.73 19.84 2,341,845 +0.00(+0.00%)
Nov 08, 2017 19.83 19.93 19.80 19.84 1,795,633 -0.01(-0.05%)
Nov 07, 2017 19.63 20.00 19.63 19.85 3,417,437 +0.15(+0.78%)
Nov 06, 2017 19.57 19.75 19.46 19.70 3,123,393 +0.30(+1.54%)
Nov 03, 2017 19.21 19.49 18.55 19.40 9,608,421 -0.16(-0.83%)
Nov 02, 2017 19.46 19.65 19.41 19.56 1,677,126 +0.12(+0.61%)
Nov 01, 2017 19.23 19.49 19.23 19.44 1,805,679 +0.16(+0.85%)
Oct 31, 2017 19.35 19.45 19.23 19.28 1,324,326 -0.12(-0.61%)
Oct 30, 2017 19.48 19.53 19.34 19.40 1,131,502 -0.06(-0.33%)
Oct 27, 2017 19.37 19.53 19.29 19.46 1,116,698 +0.14(+0.75%)
Oct 26, 2017 19.39 19.44 19.29 19.32 1,150,335 -0.07(-0.37%)
Oct 25, 2017 19.50 19.64 19.34 19.39 1,787,472 -0.08(-0.42%)
Oct 24, 2017 19.66 19.72 19.39 19.47 1,652,272 -0.20(-1.01%)
Oct 23, 2017 19.66 19.69 19.46 19.67 1,727,896 +0.12(+0.60%)
Oct 20, 2017 19.44 19.61 19.35 19.55 2,043,711 +0.18(+0.94%)
Oct 19, 2017 19.44 19.49 19.36 19.37 1,456,013 -0.08(-0.42%)
Oct 18, 2017 19.63 19.65 19.45 19.45 1,977,605 -0.18(-0.92%)
Oct 17, 2017 19.46 19.74 19.45 19.63 1,650,434 +0.11(+0.56%)
Oct 16, 2017 19.73 19.73 19.47 19.53 1,885,769 -0.20(-1.01%)
Oct 13, 2017 19.72 19.78 19.55 19.73 1,335,389 +0.03(+0.14%)
Oct 12, 2017 19.68 19.71 19.57 19.70 1,057,885 +0.03(+0.14%)
Oct 11, 2017 19.75 19.78 19.57 19.67 1,278,272 -0.05(-0.23%)
Oct 10, 2017 19.66 19.83 19.58 19.72 1,869,401 +0.15(+0.79%)
Oct 09, 2017 19.51 19.66 19.46 19.56 1,162,392 +0.08(+0.42%)
Oct 06, 2017 19.71 19.71 19.44 19.48 2,008,069 -0.27(-1.38%)
Oct 05, 2017 19.76 19.82 19.61 19.75 2,721,694 +0.02(+0.09%)
Oct 04, 2017 19.63 19.78 19.54 19.73 1,658,264 +0.07(+0.37%)
Oct 03, 2017 19.74 19.84 19.58 19.66 990,785 -0.09(-0.46%)
Oct 02, 2017 19.79 19.87 19.69 19.75 1,666,532 +0.08(+0.41%)
Sep 29, 2017 19.64 19.84 19.62 19.67 2,548,297 -0.05(-0.23%)
Sep 28, 2017 19.91 19.91 19.38 19.72 4,309,937 -0.21(-1.05%)
Sep 27, 2017 19.92 20.20 19.89 19.92 3,615,956 -0.04(-0.18%)
Sep 26, 2017 19.97 20.02 19.75 19.96 1,779,174 +0.04(+0.18%)
Sep 25, 2017 19.71 19.98 19.69 19.92 1,376,119 +0.30(+1.52%)
Sep 22, 2017 19.90 19.95 19.62 19.63 1,084,762 -0.24(-1.19%)
Sep 21, 2017 19.89 20.12 19.80 19.86 1,712,801 -0.07(-0.36%)
Sep 20, 2017 20.04 20.15 19.73 19.93 2,371,793 -0.14(-0.68%)
Sep 19, 2017 20.30 20.31 20.02 20.07 2,524,265 -0.18(-0.89%)
Sep 18, 2017 20.02 20.25 20.02 20.25 2,140,453 +0.19(+0.95%)
Sep 15, 2017 19.92 20.10 19.77 20.06 2,958,542 +0.23(+1.14%)
Sep 14, 2017 19.74 19.89 19.65 19.83 2,386,508 +0.10(+0.51%)
Sep 13, 2017 19.82 19.91 19.63 19.73 2,992,067 -0.14(-0.68%)
Sep 12, 2017 20.20 20.20 19.73 19.87 1,321,948 -0.33(-1.61%)
Sep 11, 2017 19.59 20.33 19.59 20.20 3,069,970 +0.68(+3.47%)
Sep 08, 2017 19.76 19.77 19.50 19.52 3,087,791 -0.26(-1.33%)
Sep 07, 2017 19.85 19.96 19.59 19.78 2,895,865 +0.00(+0.00%)
Sep 06, 2017 19.92 20.03 19.76 19.78 1,353,624 -0.12(-0.59%)
Sep 05, 2017 20.17 20.29 19.69 19.90 2,116,969 -0.22(-1.08%)
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.