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 (%)
Jan 31, 2017 19.75 20.24 19.75 20.05 4,656,902 +0.32(+1.64%)
Jan 30, 2017 19.33 19.73 19.18 19.73 3,094,321 +0.41(+2.14%)
Jan 27, 2017 19.35 19.42 19.24 19.31 1,632,362 +0.02(+0.09%)
Jan 26, 2017 19.16 19.39 19.16 19.29 1,043,184 +0.06(+0.33%)
Jan 25, 2017 19.01 19.26 18.99 19.23 2,429,634 +0.23(+1.23%)
Jan 24, 2017 19.05 19.19 18.85 19.00 3,454,608 -0.09(-0.47%)
Jan 23, 2017 19.01 19.18 18.90 19.09 2,007,175 +0.07(+0.38%)
Jan 20, 2017 18.79 19.10 18.74 19.01 2,048,102 +0.17(+0.91%)
Jan 19, 2017 18.74 18.93 18.63 18.84 3,507,864 +0.00(+0.00%)
Jan 18, 2017 18.79 18.94 18.72 18.84 1,884,694 +0.11(+0.58%)
Jan 17, 2017 18.79 18.93 18.70 18.74 1,231,030 -0.04(-0.19%)
Jan 13, 2017 18.77 18.77 18.77 0 +0.10(+0.53%)
Jan 12, 2017 18.37 18.73 18.26 18.67 2,137,508 +0.29(+1.57%)
Jan 11, 2017 18.30 18.39 18.08 18.38 1,824,500 +0.08(+0.44%)
Jan 10, 2017 18.46 18.47 18.23 18.30 1,783,755 -0.11(-0.59%)
Jan 09, 2017 19.08 19.08 18.40 18.41 1,692,479 -0.58(-3.08%)
Jan 06, 2017 19.01 19.16 18.95 19.00 1,682,923 -0.10(-0.52%)
Jan 05, 2017 18.83 19.20 18.74 19.10 1,366,187 +0.24(+1.29%)
Jan 04, 2017 18.79 19.01 18.68 18.85 2,531,021 +0.15(+0.82%)
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.