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 (%)
Jan 31, 2018 18.47 19.03 18.42 19.02 4,508,673 +0.63(+3.43%)
Jan 30, 2018 18.40 18.46 18.29 18.39 1,933,161 -0.05(-0.30%)
Jan 29, 2018 18.67 18.68 18.42 18.44 1,139,428 -0.18(-0.98%)
Jan 26, 2018 18.84 18.88 18.60 18.63 1,236,861 -0.16(-0.83%)
Jan 25, 2018 18.85 18.94 18.67 18.78 1,008,678 -0.06(-0.34%)
Jan 24, 2018 18.96 19.04 18.71 18.85 1,389,404 -0.12(-0.63%)
Jan 23, 2018 18.88 18.98 18.58 18.96 3,412,294 +0.15(+0.78%)
Jan 22, 2018 18.74 18.85 18.57 18.82 2,286,159 +0.15(+0.78%)
Jan 19, 2018 18.43 18.69 18.43 18.67 2,387,458 +0.13(+0.69%)
Jan 18, 2018 18.65 18.66 18.50 18.54 2,094,436 -0.14(-0.73%)
Jan 17, 2018 18.68 18.72 18.52 18.68 2,278,647 +0.09(+0.49%)
Jan 16, 2018 18.77 18.84 18.57 18.59 2,008,218 -0.13(-0.68%)
Jan 12, 2018 18.72 18.72 18.72 0 -0.07(-0.39%)
Jan 11, 2018 19.06 19.06 18.70 18.79 5,369,000 -0.21(-1.11%)
Jan 10, 2018 19.10 19.00 3,665,260 +0.03(+0.14%)
Jan 09, 2018 19.17 19.17 18.86 18.97 1,991,551 -0.15(-0.77%)
Jan 08, 2018 19.09 19.24 19.06 19.12 1,665,549 -0.03(-0.14%)
Jan 05, 2018 19.35 19.39 19.11 19.15 1,537,600 -0.18(-0.95%)
Jan 04, 2018 19.63 19.71 19.29 19.33 2,787,006 -0.32(-1.63%)
Jan 03, 2018 19.67 19.82 19.58 19.65 1,973,378 -0.01(-0.05%)
Jan 02, 2018 20.00 20.00 19.65 19.66 1,639,254 -0.32(-1.60%)
Dec 29, 2017 19.98 19.98 19.98 0 +0.00(+0.00%)
Dec 28, 2017 19.85 20.02 19.81 19.98 1,026,803 +0.11(+0.55%)
Dec 27, 2017 19.94 19.94 19.84 19.87 623,339 -0.03(-0.14%)
Dec 26, 2017 19.91 20.04 19.82 19.90 884,070 +0.02(+0.09%)
Dec 22, 2017 20.06 20.06 19.82 19.88 1,196,112 -0.18(-0.91%)
Dec 21, 2017 19.96 20.13 19.81 20.06 1,593,230 +0.24(+1.20%)
Dec 20, 2017 20.11 20.14 19.82 19.82 2,577,576 -0.27(-1.36%)
Dec 19, 2017 20.41 20.41 19.95 20.10 1,805,926 -0.27(-1.34%)
Dec 18, 2017 20.38 20.47 20.34 20.37 1,409,606 +0.06(+0.31%)
Dec 15, 2017 20.23 20.44 20.17 20.31 2,025,130 +0.22(+1.09%)
Dec 14, 2017 20.02 20.14 19.96 20.09 1,972,817 +0.09(+0.46%)
Dec 13, 2017 19.93 20.05 19.84 20.00 2,039,128 +0.03(+0.14%)
Dec 12, 2017 19.86 20.00 19.83 19.97 1,720,478 +0.04(+0.18%)
Dec 11, 2017 19.83 19.98 19.80 19.93 1,201,251 +0.06(+0.32%)
Dec 08, 2017 19.92 19.92 19.63 19.87 2,400,370 +0.32(+1.63%)
Dec 07, 2017 19.40 19.57 19.40 19.55 925,452 +0.10(+0.52%)
Dec 06, 2017 19.52 19.52 19.40 19.45 1,272,666 -0.01(-0.05%)
Dec 05, 2017 19.69 19.74 19.38 19.46 3,174,885 -0.25(-1.25%)
Dec 04, 2017 20.00 20.00 19.67 19.71 2,170,316 +0.03(+0.14%)
Dec 01, 2017 19.66 19.73 19.50 19.68 1,914,056 +0.07(+0.37%)
Nov 30, 2017 19.92 19.98 19.51 19.61 2,476,245 -0.26(-1.29%)
Nov 29, 2017 19.64 19.91 19.62 19.86 1,856,985 +0.16(+0.79%)
Nov 28, 2017 19.86 19.94 19.62 19.71 1,431,098 -0.16(-0.83%)
Nov 27, 2017 20.03 20.11 19.87 19.87 1,455,245 -0.22(-1.09%)
Nov 24, 2017 19.97 20.13 19.85 20.09 2,589,799 +0.19(+0.96%)
Nov 22, 2017 19.97 20.02 19.90 19.90 1,254,446 -0.05(-0.23%)
Nov 21, 2017 19.76 19.95 19.75 19.94 1,270,459 +0.18(+0.92%)
Nov 20, 2017 19.58 19.84 19.44 19.76 2,042,821 +0.18(+0.93%)
Nov 17, 2017 19.81 19.90 19.57 19.58 1,912,995 -0.21(-1.06%)
Nov 16, 2017 19.65 19.96 19.55 19.79 4,626,474 +0.09(+0.46%)
Nov 15, 2017 19.99 20.09 19.67 19.70 4,210,884 -0.25(-1.24%)
Nov 14, 2017 20.13 20.19 19.90 19.94 2,102,570 -0.25(-1.22%)
Nov 13, 2017 20.15 20.30 19.93 20.19 2,346,079 -0.01(-0.05%)
Nov 10, 2017 20.03 20.38 20.00 20.20 2,511,036 +0.21(+1.05%)
Nov 09, 2017 19.93 20.05 19.87 19.99 2,324,772 +0.00(+0.00%)
Nov 08, 2017 19.98 20.08 19.94 19.99 1,782,542 -0.01(-0.05%)
Nov 07, 2017 19.78 20.14 19.78 20.00 3,392,522 +0.16(+0.78%)
Nov 06, 2017 19.71 19.90 19.61 19.84 3,100,622 +0.30(+1.54%)
Nov 03, 2017 19.35 19.63 18.68 19.54 9,538,371 -0.16(-0.83%)
Nov 02, 2017 19.61 19.80 19.55 19.71 1,664,899 +0.12(+0.61%)
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.