Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 20.10 20.41 20.10 20.20 3,135,828 +0.17(+0.87%)
Jul 30, 2018 20.00 20.08 19.76 20.03 2,608,590 +0.02(+0.09%)
Jul 27, 2018 20.39 20.41 19.97 20.01 4,742,798 -0.29(-1.44%)
Jul 26, 2018 20.25 20.43 20.17 20.30 5,580,854 +0.13(+0.63%)
Jul 25, 2018 20.30 20.55 20.18 20.18 2,812,324 -0.25(-1.21%)
Jul 24, 2018 20.56 20.56 20.35 20.42 1,689,422 -0.16(-0.75%)
Jul 23, 2018 20.66 20.72 20.51 20.58 1,440,330 -0.11(-0.53%)
Jul 20, 2018 20.86 20.93 20.68 20.69 3,488,885 -0.19(-0.92%)
Jul 19, 2018 20.65 20.95 20.60 20.88 5,443,808 +0.25(+1.19%)
Jul 18, 2018 20.50 20.72 20.39 20.63 2,936,022 +0.16(+0.76%)
Jul 17, 2018 20.72 20.78 20.45 20.48 2,598,091 -0.19(-0.93%)
Jul 16, 2018 20.70 20.83 20.58 20.67 3,387,989 -0.05(-0.26%)
Jul 13, 2018 20.75 20.79 20.67 20.72 1,057,773 +0.01(+0.04%)
Jul 12, 2018 20.65 20.76 20.54 20.72 2,441,381 +0.13(+0.62%)
Jul 11, 2018 20.41 20.70 20.41 20.59 1,749,221 +0.16(+0.80%)
Jul 10, 2018 20.55 20.57 20.30 20.42 1,794,633 -0.16(-0.80%)
Jul 09, 2018 20.59 20.73 20.50 20.59 2,009,170 +0.02(+0.09%)
Jul 06, 2018 20.50 20.62 20.48 20.57 1,090,327 +0.13(+0.62%)
Jul 05, 2018 20.44 20.48 20.29 20.44 1,314,662 +0.07(+0.36%)
Jul 03, 2018 20.37 20.37 20.37 0 +0.18(+0.90%)
Jul 02, 2018 20.21 20.30 20.01 20.19 1,973,120 -0.05(-0.27%)
Jun 29, 2018 20.36 20.13 20.24 1,832,438 -0.06(-0.31%)
Jun 28, 2018 20.13 20.31 20.05 20.30 2,087,430 +0.22(+1.09%)
Jun 27, 2018 20.17 20.22 20.06 20.09 3,662,564 +0.01(+0.05%)
Jun 26, 2018 20.10 20.18 20.02 20.08 2,721,409 -0.01(-0.05%)
Jun 25, 2018 20.14 20.19 19.93 20.09 2,948,667 +0.15(+0.73%)
Jun 22, 2018 19.97 20.10 19.82 19.94 3,635,969 +0.02(+0.09%)
Jun 21, 2018 19.93 19.99 19.85 19.92 2,006,069 -0.01(-0.05%)
Jun 20, 2018 19.70 19.99 19.59 19.93 3,651,459 +0.28(+1.44%)
Jun 19, 2018 19.28 19.70 19.28 19.65 6,962,611 +0.30(+1.56%)
Jun 18, 2018 19.18 19.36 19.05 19.35 2,392,959 +0.16(+0.81%)
Jun 15, 2018 19.41 19.16 19.19 3,601,617 -0.01(-0.05%)
Jun 14, 2018 19.07 19.30 19.07 19.20 2,397,692 +0.12(+0.62%)
Jun 13, 2018 19.22 19.32 19.02 19.08 2,619,329 -0.16(-0.85%)
Jun 12, 2018 19.06 19.36 19.03 19.25 2,437,371 +0.21(+1.10%)
Jun 11, 2018 19.07 19.13 18.96 19.04 1,407,608 -0.04(-0.19%)
Jun 08, 2018 18.92 19.10 18.92 19.07 1,470,541 +0.16(+0.87%)
Jun 07, 2018 19.05 19.07 18.79 18.91 3,621,553 -0.12(-0.62%)
Jun 06, 2018 19.05 19.03 3,003,232 +0.09(+0.48%)
Jun 05, 2018 18.79 19.10 18.75 18.94 5,125,644 +0.15(+0.78%)
Jun 04, 2018 18.39 18.80 18.32 18.79 3,426,013 +0.43(+2.33%)
Jun 01, 2018 18.13 18.36 18.03 18.36 2,484,497 +0.23(+1.26%)
May 31, 2018 18.14 18.20 18.00 18.14 3,158,376 -0.06(-0.35%)
May 30, 2018 17.93 18.24 17.91 18.20 1,282,981 +0.29(+1.63%)
May 29, 2018 17.83 17.97 17.67 17.91 2,439,545 +0.05(+0.25%)
May 25, 2018 17.86 17.86 17.86 0 -0.07(-0.41%)
May 24, 2018 17.97 18.06 17.84 17.93 1,451,762 +0.01(+0.05%)
May 23, 2018 17.85 18.04 17.75 17.93 3,775,070 +0.09(+0.51%)
May 22, 2018 18.03 18.04 17.81 17.83 2,009,096 -0.16(-0.91%)
May 21, 2018 18.01 18.09 17.83 18.00 2,965,784 +0.06(+0.36%)
May 18, 2018 18.04 18.04 17.89 17.93 2,635,968 -0.08(-0.45%)
May 17, 2018 18.13 18.21 17.97 18.02 1,454,954 -0.10(-0.55%)
May 16, 2018 18.24 18.35 18.11 18.12 2,418,947 -0.14(-0.75%)
May 15, 2018 18.58 18.58 18.24 18.25 3,790,714 -0.45(-2.39%)
May 14, 2018 18.85 18.91 18.57 18.70 3,404,825 -0.37(-1.96%)
May 11, 2018 19.13 19.17 19.01 19.07 2,028,383 +0.05(+0.29%)
May 10, 2018 18.94 19.10 18.87 19.02 2,174,770 +0.15(+0.77%)
May 09, 2018 18.72 18.93 18.71 18.87 1,752,829 +0.14(+0.73%)
May 08, 2018 18.59 18.82 18.59 18.74 1,828,224 +0.05(+0.29%)
May 07, 2018 18.68 18.78 18.60 18.68 1,478,036 +0.03(+0.15%)
May 04, 2018 18.35 18.80 18.24 18.65 2,319,330 +0.24(+1.29%)
May 03, 2018 18.36 18.43 18.24 18.42 1,148,866 +0.00(+0.00%)
May 02, 2018 18.39 18.48 18.26 18.42 1,543,633 -0.02(-0.10%)
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.