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 (%)
Apr 30, 2018 20.14 20.30 20.01 20.20 1,487,179 +0.12(+0.60%)
Apr 27, 2018 19.97 20.18 19.92 20.08 1,669,661 +0.10(+0.50%)
Apr 26, 2018 19.93 20.06 19.85 19.98 1,612,123 +0.15(+0.76%)
Apr 25, 2018 19.79 19.89 19.61 19.83 1,023,405 +0.02(+0.10%)
Apr 24, 2018 19.71 19.84 19.58 19.81 2,293,852 +0.14(+0.71%)
Apr 23, 2018 19.76 19.80 19.60 19.67 1,189,389 -0.06(-0.30%)
Apr 20, 2018 19.87 19.91 19.68 19.73 950,989 -0.08(-0.40%)
Apr 19, 2018 19.98 19.98 19.76 19.81 981,007 -0.22(-1.10%)
Apr 18, 2018 20.16 20.16 19.93 20.03 668,537 -0.02(-0.10%)
Apr 17, 2018 19.89 20.13 19.82 20.05 1,401,275 +0.16(+0.80%)
Apr 16, 2018 19.83 19.99 19.70 19.89 895,628 +0.15(+0.76%)
Apr 13, 2018 19.71 19.79 19.62 19.74 1,324,291 +0.03(+0.15%)
Apr 12, 2018 19.89 19.89 19.65 19.71 1,216,404 -0.15(-0.76%)
Apr 11, 2018 19.79 20.00 19.79 19.86 1,519,196 -0.03(-0.15%)
Apr 10, 2018 19.81 19.98 19.76 19.89 2,538,318 +0.20(+1.02%)
Apr 09, 2018 19.81 19.81 19.64 19.69 1,797,714 -0.02(-0.10%)
Apr 06, 2018 19.75 19.89 19.60 19.71 3,120,605 -0.12(-0.61%)
Apr 05, 2018 19.84 19.88 19.59 19.83 2,844,424 -0.03(-0.15%)
Apr 04, 2018 19.67 19.92 19.65 19.86 1,247,409 +0.11(+0.56%)
Apr 03, 2018 19.70 19.80 19.54 19.75 1,785,621 +0.09(+0.46%)
Apr 02, 2018 19.77 19.82 19.49 19.66 2,486,059 -0.42(-2.09%)
Mar 29, 2018 20.08 20.08 20.08 0 +0.30(+1.52%)
Mar 28, 2018 19.51 19.83 19.51 19.78 1,177,547 +0.34(+1.75%)
Mar 27, 2018 19.27 19.68 19.09 19.44 1,351,523 +0.20(+1.04%)
Mar 26, 2018 19.24 19.30 19.02 19.24 1,045,543 +0.19(+1.00%)
Mar 23, 2018 19.38 19.47 19.02 19.05 1,755,384 -0.33(-1.70%)
Mar 22, 2018 19.50 19.74 19.37 19.38 1,414,038 -0.20(-1.02%)
Mar 21, 2018 19.69 19.70 19.46 19.58 1,459,302 -0.18(-0.91%)
Mar 20, 2018 19.72 19.84 19.61 19.76 2,126,946 +0.04(+0.20%)
Mar 19, 2018 19.91 19.91 19.57 19.72 1,612,946 -0.14(-0.70%)
Mar 16, 2018 19.58 19.92 19.46 19.86 2,830,130 +0.24(+1.22%)
Mar 15, 2018 19.57 19.65 19.47 19.62 2,888,445 +0.05(+0.26%)
Mar 14, 2018 19.73 19.75 19.51 19.57 2,178,144 -0.18(-0.91%)
Mar 13, 2018 19.76 19.89 19.61 19.75 1,620,260 +0.02(+0.10%)
Mar 12, 2018 19.78 19.84 19.60 19.73 2,379,587 -0.05(-0.25%)
Mar 09, 2018 19.70 19.78 19.55 19.78 1,444,666 +0.10(+0.51%)
Mar 08, 2018 19.92 19.92 19.63 19.68 886,130 -0.24(-1.20%)
Mar 07, 2018 19.96 19.92 1,575,053 +0.23(+1.17%)
Mar 06, 2018 19.54 19.73 19.32 19.69 2,438,785 +0.11(+0.56%)
Mar 05, 2018 19.37 19.74 19.29 19.58 1,589,811 +0.15(+0.77%)
Mar 02, 2018 19.27 19.48 19.13 19.43 2,073,623 +0.15(+0.78%)
Mar 01, 2018 19.15 19.51 19.10 19.28 2,284,692 +0.09(+0.47%)
Feb 28, 2018 19.35 19.50 19.19 19.19 3,481,785 -0.10(-0.52%)
Feb 27, 2018 19.49 19.55 19.27 19.29 4,957,059 -0.28(-1.43%)
Feb 26, 2018 19.25 19.58 19.12 19.57 2,784,285 +0.30(+1.56%)
Feb 23, 2018 19.32 19.55 19.08 19.27 3,568,142 -0.13(-0.67%)
Feb 22, 2018 19.40 1,750,668 +0.32(+1.68%)
Feb 21, 2018 19.36 19.49 19.07 19.08 1,351,420 -0.32(-1.65%)
Feb 20, 2018 19.55 19.82 19.38 19.40 1,206,928 -0.29(-1.47%)
Feb 16, 2018 19.69 19.69 19.69 0 +0.22(+1.13%)
Feb 15, 2018 19.21 19.50 19.15 19.47 2,018,701 +0.29(+1.51%)
Feb 14, 2018 19.02 19.24 18.92 19.18 1,826,019 -0.03(-0.16%)
Feb 13, 2018 19.03 19.30 18.84 19.21 1,582,053 +0.19(+1.00%)
Feb 12, 2018 18.87 19.10 18.54 19.02 2,958,899 +0.16(+0.85%)
Feb 09, 2018 18.86 19.01 18.39 18.86 5,914,732 +0.13(+0.69%)
Feb 08, 2018 19.40 19.49 18.73 18.73 2,691,351 -0.68(-3.50%)
Feb 07, 2018 19.62 19.76 19.40 19.41 2,107,141 -0.15(-0.77%)
Feb 06, 2018 19.35 19.75 19.12 19.56 3,205,165 -0.26(-1.31%)
Feb 05, 2018 20.15 20.18 19.50 19.82 1,900,468 -0.43(-2.12%)
Feb 02, 2018 20.28 20.28 20.04 20.25 2,754,569 -0.18(-0.88%)
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.