American Homes 4 Rent (NY: AMH )

37.41 USD +0.66 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 21.95 22.49 21.95 22.28 4,190,576 +0.36(+1.64%)
Jan 30, 2017 21.48 21.92 21.32 21.92 2,784,467 +0.46(+2.14%)
Jan 27, 2017 21.50 21.58 21.38 21.46 1,468,903 +0.02(+0.09%)
Jan 26, 2017 21.29 21.55 21.29 21.44 938,724 +0.07(+0.33%)
Jan 25, 2017 21.12 21.40 21.10 21.37 2,186,339 +0.26(+1.23%)
Jan 24, 2017 21.17 21.32 20.95 21.11 3,108,676 -0.10(-0.47%)
Jan 23, 2017 21.12 21.32 21.00 21.21 1,806,184 +0.08(+0.38%)
Jan 20, 2017 20.88 21.23 20.82 21.13 1,843,013 +0.19(+0.91%)
Jan 19, 2017 20.83 21.04 20.70 20.94 3,156,599 +0.00(+0.00%)
Jan 18, 2017 20.88 21.05 20.80 20.94 1,695,968 +0.12(+0.58%)
Jan 17, 2017 20.88 21.04 20.78 20.82 1,107,759 -0.04(-0.19%)
Jan 13, 2017 20.86 20.86 20.86 0 +0.11(+0.53%)
Jan 12, 2017 20.41 20.82 20.29 20.75 1,923,466 +0.32(+1.57%)
Jan 11, 2017 20.34 20.44 20.09 20.43 1,641,801 +0.09(+0.44%)
Jan 10, 2017 20.51 20.53 20.26 20.34 1,605,136 -0.12(-0.59%)
Jan 09, 2017 21.20 21.20 20.45 20.46 1,523,000 -0.65(-3.08%)
Jan 06, 2017 21.12 21.29 21.06 21.11 1,514,401 -0.11(-0.52%)
Jan 05, 2017 20.93 21.34 20.83 21.22 1,229,382 +0.27(+1.29%)
Jan 04, 2017 20.88 21.12 20.76 20.95 2,277,574 +0.17(+0.82%)
Jan 03, 2017 21.02 21.07 20.64 20.78 1,365,467 -0.20(-0.95%)
Dec 30, 2016 20.98 20.98 20.98 0 +0.15(+0.72%)
Dec 29, 2016 20.55 20.96 20.39 20.83 1,454,150 +0.24(+1.17%)
Dec 28, 2016 20.58 20.75 20.52 20.59 965,596 -0.04(-0.19%)
Dec 27, 2016 20.55 20.75 20.42 20.63 1,354,933 +0.07(+0.34%)
Dec 23, 2016 20.56 20.56 20.56 0 +0.19(+0.93%)
Dec 22, 2016 20.16 20.45 20.09 20.37 2,267,352 +0.13(+0.64%)
Dec 21, 2016 20.47 20.65 20.20 20.24 2,101,772 -0.27(-1.32%)
Dec 20, 2016 20.20 20.62 20.17 20.51 2,600,223 +0.22(+1.08%)
Dec 19, 2016 20.01 20.29 19.93 20.29 2,229,236 +0.35(+1.76%)
Dec 16, 2016 19.90 20.06 19.76 19.94 2,952,558 +0.20(+1.01%)
Dec 15, 2016 19.75 19.99 19.62 19.74 5,513,142 -0.07(-0.35%)
Dec 14, 2016 20.57 20.57 19.75 19.81 5,878,893 -0.67(-3.27%)
Dec 13, 2016 20.35 20.54 20.12 20.48 4,402,305 -0.26(-1.25%)
Dec 12, 2016 21.13 21.24 20.69 20.74 2,343,691 -0.51(-2.40%)
Dec 09, 2016 20.95 21.28 20.95 21.25 2,199,423 +0.21(+1.00%)
Dec 08, 2016 20.86 21.17 20.70 21.04 2,454,673 -0.04(-0.19%)
Dec 07, 2016 21.12 21.30 20.99 21.08 4,096,150 -0.03(-0.14%)
Dec 06, 2016 21.29 21.49 21.00 21.11 1,551,756 -0.09(-0.42%)
Dec 05, 2016 20.98 21.21 20.90 21.20 2,098,620 +0.40(+1.92%)
Dec 02, 2016 20.54 20.87 20.44 20.80 1,627,488 +0.33(+1.61%)
Dec 01, 2016 21.03 21.05 20.35 20.47 2,062,911 -0.60(-2.85%)
Nov 30, 2016 21.03 21.22 20.88 21.07 2,905,156 -0.04(-0.19%)
Nov 29, 2016 21.17 21.32 21.00 21.11 3,214,199 -0.16(-0.75%)
Nov 28, 2016 21.14 21.51 21.14 21.27 4,152,053 +0.02(+0.09%)
Nov 25, 2016 21.14 21.41 20.98 21.25 1,139,380 +0.07(+0.33%)
Nov 23, 2016 21.18 21.18 21.18 0 +0.19(+0.91%)
Nov 22, 2016 21.03 21.29 20.91 20.99 3,433,794 +0.03(+0.14%)
Nov 21, 2016 21.22 21.38 20.88 20.96 2,552,507 -0.18(-0.85%)
Nov 18, 2016 20.77 21.27 20.74 21.14 2,716,848 +0.54(+2.62%)
Nov 17, 2016 20.85 20.96 20.55 20.60 656,569 -0.23(-1.10%)
Nov 16, 2016 20.51 20.86 20.47 20.83 1,379,698 +0.31(+1.51%)
Nov 15, 2016 20.51 20.89 20.44 20.52 2,198,587 -0.01(-0.05%)
Nov 14, 2016 20.56 20.84 20.32 20.53 2,672,106 +0.03(+0.15%)
Nov 11, 2016 20.64 20.85 20.38 20.50 2,659,774 -0.01(-0.05%)
Nov 10, 2016 20.75 20.83 20.32 20.51 2,915,193 -0.24(-1.16%)
Nov 09, 2016 20.91 21.01 20.57 20.75 2,300,840 -0.49(-2.31%)
Nov 08, 2016 21.52 21.54 21.14 21.24 1,269,081 -0.29(-1.35%)
Nov 07, 2016 21.44 21.65 21.38 21.53 1,617,053 +0.28(+1.32%)
Nov 04, 2016 20.75 21.29 20.36 21.25 2,876,415 +0.89(+4.37%)
Nov 03, 2016 20.25 20.58 20.19 20.36 2,225,902 +0.16(+0.79%)
Nov 02, 2016 20.44 20.49 20.15 20.20 1,610,425 -0.19(-0.93%)
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.