Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 18.26 18.34 17.99 18.34 1,476,195 +0.09(+0.51%)
Dec 28, 2018 18.54 18.57 18.10 18.24 2,435,659 -0.14(-0.75%)
Dec 27, 2018 18.03 18.38 17.83 18.38 2,323,896 +0.18(+0.96%)
Dec 26, 2018 17.59 18.22 17.42 18.21 2,736,281 +0.63(+3.56%)
Dec 24, 2018 17.96 17.99 17.45 17.58 1,919,267 -0.41(-2.25%)
Dec 21, 2018 18.35 18.76 17.94 17.99 2,533,554 -0.37(-2.01%)
Dec 20, 2018 18.49 18.59 18.21 18.35 1,633,891 -0.13(-0.70%)
Dec 19, 2018 18.61 18.69 18.36 18.48 1,623,184 -0.10(-0.55%)
Dec 18, 2018 18.58 18.79 18.44 18.58 1,774,275 +0.06(+0.35%)
Dec 17, 2018 18.98 19.47 18.51 18.52 3,439,495 -0.48(-2.52%)
Dec 14, 2018 18.87 19.04 18.78 19.00 1,035,931 +0.04(+0.19%)
Dec 13, 2018 18.89 19.18 18.89 18.96 1,031,661 +0.10(+0.54%)
Dec 12, 2018 19.25 19.28 18.76 18.86 1,469,914 -0.29(-1.49%)
Dec 11, 2018 19.28 19.39 19.15 19.15 900,922 -0.07(-0.38%)
Dec 10, 2018 19.31 19.32 18.95 19.22 1,621,294 -0.07(-0.38%)
Dec 07, 2018 19.40 19.65 19.21 19.29 1,805,309 -0.11(-0.57%)
Dec 06, 2018 18.92 19.42 18.62 19.40 2,846,853 +0.33(+1.74%)
Dec 04, 2018 19.28 19.36 18.99 19.07 2,466,264 -0.18(-0.96%)
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.