Skip to main content

American Homes 4 Rent (NY: AMH )

36.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 21.20 21.20 20.83 20.94 1,299,969 -0.25(-1.20%)
Apr 27, 2017 20.90 21.35 20.90 21.20 1,375,638 +0.25(+1.17%)
Apr 26, 2017 21.34 21.34 20.94 20.95 1,902,853 -0.38(-1.79%)
Apr 25, 2017 21.26 21.48 21.19 21.33 1,392,198 +0.09(+0.43%)
Apr 24, 2017 21.49 21.57 20.84 21.24 1,728,894 -0.22(-1.02%)
Apr 21, 2017 21.37 21.50 21.28 21.46 1,256,315 +0.00(+0.00%)
Apr 20, 2017 21.46 21.58 21.31 21.46 1,854,951 +0.02(+0.08%)
Apr 19, 2017 21.58 21.62 21.42 21.44 985,323 -0.15(-0.67%)
Apr 18, 2017 21.49 21.65 21.41 21.59 1,094,226 +0.16(+0.76%)
Apr 17, 2017 21.16 21.42 21.14 21.42 744,846 +0.32(+1.51%)
Apr 13, 2017 21.12 21.17 20.98 21.11 2,053,471 -0.07(-0.34%)
Apr 12, 2017 21.32 21.38 21.16 21.18 1,771,437 -0.17(-0.81%)
Apr 11, 2017 21.25 21.42 21.18 21.35 1,180,050 +0.09(+0.43%)
Apr 10, 2017 21.58 21.58 21.19 21.26 1,542,563 -0.32(-1.47%)
Apr 07, 2017 21.51 21.62 21.42 21.58 2,944,654 +0.12(+0.55%)
Apr 06, 2017 21.31 21.52 21.26 21.46 2,295,041 +0.20(+0.94%)
Apr 05, 2017 21.30 21.33 21.16 21.26 1,936,054 +0.02(+0.09%)
Apr 04, 2017 20.85 21.37 20.77 21.24 2,469,179 +0.40(+1.92%)
Apr 03, 2017 20.87 20.92 20.69 20.84 2,316,871 -0.02(-0.09%)
Mar 31, 2017 20.86 20.97 20.80 20.86 2,213,134 -0.02(-0.09%)
Mar 30, 2017 20.82 20.98 20.78 20.88 1,428,469 +0.05(+0.22%)
Mar 29, 2017 20.87 20.91 20.65 20.83 2,942,940 -0.03(-0.13%)
Mar 28, 2017 21.04 21.12 20.73 20.86 2,593,167 -0.18(-0.86%)
Mar 27, 2017 21.17 21.28 20.93 21.04 2,684,980 -0.20(-0.94%)
Mar 24, 2017 21.51 21.59 21.24 21.24 2,776,609 -0.11(-0.51%)
Mar 23, 2017 20.82 21.51 20.80 21.35 10,032,870 +0.25(+1.16%)
Mar 22, 2017 20.89 21.21 20.80 21.11 1,732,423 +0.29(+1.40%)
Mar 21, 2017 21.00 21.06 20.74 20.82 1,553,904 -0.15(-0.69%)
Mar 20, 2017 21.06 21.16 20.93 20.96 1,710,576 -0.11(-0.52%)
Mar 17, 2017 20.84 21.09 20.74 21.07 4,657,450 +0.35(+1.67%)
Mar 16, 2017 20.42 20.77 20.40 20.73 3,416,394 +0.31(+1.51%)
Mar 15, 2017 20.26 20.58 20.20 20.42 2,764,522 +0.15(+0.76%)
Mar 14, 2017 20.24 20.43 20.10 20.26 1,927,965 -0.04(-0.18%)
Mar 13, 2017 20.24 20.45 20.19 20.30 2,011,152 +0.09(+0.45%)
Mar 10, 2017 20.25 20.37 20.05 20.21 1,913,465 +0.10(+0.50%)
Mar 09, 2017 20.58 20.63 19.99 20.11 2,207,911 -0.45(-2.20%)
Mar 08, 2017 20.78 20.80 20.47 20.56 2,282,171 -0.28(-1.35%)
Mar 07, 2017 20.98 21.09 20.70 20.84 3,673,755 -0.22(-1.03%)
Mar 06, 2017 21.28 21.29 20.99 21.06 1,661,800 -0.19(-0.90%)
Mar 03, 2017 21.40 21.49 21.15 21.25 3,037,849 -0.05(-0.26%)
Mar 02, 2017 21.22 21.39 20.99 21.30 2,936,209 +0.08(+0.38%)
Mar 01, 2017 21.50 21.59 20.88 21.22 3,786,018 -0.33(-1.51%)
Feb 28, 2017 21.47 21.67 21.38 21.55 3,555,306 +0.09(+0.42%)
Feb 27, 2017 21.24 21.74 21.13 21.46 2,353,290 +0.02(+0.08%)
Feb 24, 2017 20.99 21.62 20.99 21.44 2,289,062 +0.24(+1.15%)
Feb 23, 2017 21.13 21.24 20.94 21.20 1,343,374 +0.17(+0.82%)
Feb 22, 2017 21.11 21.15 20.91 21.02 1,823,385 -0.04(-0.17%)
Feb 21, 2017 20.87 21.12 20.76 21.06 1,218,383 +0.23(+1.09%)
Feb 17, 2017 20.83 20.83 20.83 0 +0.05(+0.26%)
Feb 16, 2017 20.77 20.98 20.75 20.78 1,419,212 -0.02(-0.09%)
Feb 15, 2017 20.74 20.85 20.53 20.80 2,517,747 +0.03(+0.13%)
Feb 14, 2017 20.67 20.85 20.59 20.77 1,814,068 +0.04(+0.18%)
Feb 13, 2017 20.82 20.97 20.67 20.73 2,371,213 -0.03(-0.13%)
Feb 10, 2017 20.67 20.86 20.63 20.76 1,314,968 +0.05(+0.26%)
Feb 09, 2017 20.52 20.76 20.44 20.71 2,019,800 +0.14(+0.66%)
Feb 08, 2017 20.50 20.62 20.40 20.57 1,096,853 +0.09(+0.44%)
Feb 07, 2017 20.61 20.75 20.42 20.48 1,563,795 -0.15(-0.75%)
Feb 06, 2017 20.46 20.72 20.35 20.63 1,777,343 +0.15(+0.71%)
Feb 03, 2017 20.56 20.65 20.47 20.49 1,620,575 +0.10(+0.49%)
Feb 02, 2017 20.18 20.43 20.12 20.39 3,132,020 +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.