Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 19.50 19.60 19.37 19.42 1,314,671 -0.12(-0.61%)
Oct 30, 2017 19.62 19.67 19.48 19.54 1,123,252 -0.06(-0.33%)
Oct 27, 2017 19.51 19.67 19.43 19.61 1,108,557 +0.15(+0.75%)
Oct 26, 2017 19.53 19.59 19.43 19.46 1,141,948 -0.07(-0.37%)
Oct 25, 2017 19.64 19.79 19.48 19.53 1,774,440 -0.08(-0.42%)
Oct 24, 2017 19.81 19.86 19.53 19.61 1,640,226 -0.20(-1.01%)
Oct 23, 2017 19.81 19.83 19.61 19.82 1,715,299 +0.12(+0.60%)
Oct 20, 2017 19.58 19.75 19.49 19.70 2,028,811 +0.18(+0.94%)
Oct 19, 2017 19.58 19.63 19.50 19.51 1,445,398 -0.08(-0.42%)
Oct 18, 2017 19.78 19.79 19.60 19.60 1,963,187 -0.18(-0.92%)
Oct 17, 2017 19.61 19.89 19.60 19.78 1,638,402 +0.11(+0.56%)
Oct 16, 2017 19.87 19.87 19.61 19.67 1,872,021 -0.20(-1.01%)
Oct 13, 2017 19.86 19.93 19.70 19.87 1,325,653 +0.03(+0.14%)
Oct 12, 2017 19.82 19.85 19.71 19.84 1,050,173 +0.03(+0.14%)
Oct 11, 2017 19.90 19.92 19.71 19.82 1,268,953 -0.05(-0.23%)
Oct 10, 2017 19.81 19.98 19.72 19.86 1,855,772 +0.16(+0.79%)
Oct 09, 2017 19.65 19.80 19.61 19.71 1,153,918 +0.08(+0.42%)
Oct 06, 2017 19.85 19.85 19.58 19.62 1,993,429 -0.27(-1.38%)
Oct 05, 2017 19.91 19.97 19.75 19.90 2,701,852 +0.02(+0.09%)
Oct 04, 2017 19.78 19.92 19.69 19.88 1,646,174 +0.07(+0.37%)
Oct 03, 2017 19.89 19.98 19.73 19.81 983,562 -0.09(-0.46%)
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.