Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 19.74 20.05 19.71 20.02 4,692,508 +0.30(+1.53%)
Sep 27, 2018 19.99 20.06 19.71 19.72 3,087,591 -0.24(-1.19%)
Sep 26, 2018 20.42 20.47 19.94 19.96 2,858,456 -0.44(-2.15%)
Sep 25, 2018 20.44 20.61 20.37 20.40 1,379,529 -0.03(-0.13%)
Sep 24, 2018 20.77 20.84 20.37 20.42 1,549,316 -0.38(-1.85%)
Sep 21, 2018 20.74 20.90 20.73 20.81 2,551,201 +0.07(+0.35%)
Sep 20, 2018 20.51 20.75 20.46 20.73 1,688,958 +0.24(+1.16%)
Sep 19, 2018 20.79 20.86 20.49 20.50 1,772,143 -0.27(-1.28%)
Sep 18, 2018 20.87 20.96 20.65 20.76 1,712,018 -0.16(-0.74%)
Sep 17, 2018 20.55 20.92 20.52 20.92 2,581,967 +0.35(+1.69%)
Sep 14, 2018 20.64 20.66 20.46 20.57 1,814,617 -0.13(-0.62%)
Sep 13, 2018 20.49 20.76 20.41 20.70 1,887,682 +0.28(+1.39%)
Sep 12, 2018 20.58 20.62 20.31 20.41 3,946,220 -0.16(-0.80%)
Sep 11, 2018 20.77 20.86 20.57 20.58 3,051,282 -0.28(-1.36%)
Sep 10, 2018 20.97 21.03 20.84 20.86 1,813,628 -0.01(-0.04%)
Sep 07, 2018 21.16 21.20 20.83 20.87 2,052,086 -0.20(-0.95%)
Sep 06, 2018 21.07 21.18 20.98 21.07 2,752,368 +0.04(+0.17%)
Sep 05, 2018 20.86 21.05 20.73 21.04 1,825,964 +0.12(+0.57%)
Sep 04, 2018 21.09 21.21 20.86 20.92 1,288,976 -0.26(-1.21%)
Aug 31, 2018 21.17 21.17 21.17 0 -0.03(-0.13%)
Aug 30, 2018 21.24 21.28 21.05 21.20 2,444,940 -0.01(-0.04%)
Aug 29, 2018 21.24 21.30 21.16 21.21 2,810,084 +0.00(+0.00%)
Aug 28, 2018 20.91 21.22 20.90 21.21 3,786,482 +0.30(+1.44%)
Aug 27, 2018 21.05 21.08 20.85 20.91 1,522,169 -0.09(-0.43%)
Aug 24, 2018 20.85 21.04 20.85 21.00 834,992 +0.15(+0.70%)
Aug 23, 2018 20.78 20.88 20.72 20.85 1,268,205 +0.07(+0.35%)
Aug 22, 2018 20.75 20.82 20.71 20.78 1,655,332 +0.00(+0.00%)
Aug 21, 2018 20.76 20.87 20.68 20.78 1,328,197 -0.01(-0.04%)
Aug 20, 2018 21.04 21.10 20.76 20.79 1,966,793 -0.20(-0.96%)
Aug 17, 2018 20.83 20.99 20.76 20.99 1,408,419 +0.17(+0.83%)
Aug 16, 2018 20.66 20.84 20.64 20.82 2,381,874 +0.15(+0.71%)
Aug 15, 2018 20.42 20.73 20.40 20.67 2,106,314 +0.30(+1.48%)
Aug 14, 2018 20.40 20.53 20.35 20.37 1,401,284 +0.02(+0.09%)
Aug 13, 2018 20.34 20.53 20.30 20.35 1,654,169 -0.09(-0.45%)
Aug 10, 2018 20.60 20.67 20.43 20.44 1,224,107 -0.22(-1.06%)
Aug 09, 2018 20.50 20.76 20.48 20.66 1,439,574 +0.16(+0.76%)
Aug 08, 2018 20.61 20.61 20.46 20.51 1,229,416 -0.05(-0.27%)
Aug 07, 2018 20.48 20.62 20.42 20.56 1,999,798 +0.03(+0.13%)
Aug 06, 2018 20.65 20.71 20.48 20.53 2,067,301 -0.08(-0.40%)
Aug 03, 2018 20.20 20.65 19.85 20.62 1,589,443 +0.19(+0.94%)
Aug 02, 2018 20.30 20.47 20.30 20.42 1,668,217 +0.04(+0.18%)
Aug 01, 2018 20.13 20.40 20.09 20.39 1,398,799 +0.18(+0.90%)
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%)
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.