American Homes 4 Rent (NY: AMH )

37.20 USD -0.20 (-0.55%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 23.69 24.04 23.58 23.98 2,873,362 +0.35(+1.48%)
Apr 29, 2019 24.01 24.09 23.61 23.63 2,619,943 -0.38(-1.58%)
Apr 26, 2019 23.77 24.13 23.69 24.01 4,046,500 +0.34(+1.44%)
Apr 25, 2019 23.51 23.73 23.43 23.67 1,738,800 +0.12(+0.51%)
Apr 24, 2019 23.26 23.59 23.26 23.55 1,041,149 +0.39(+1.68%)
Apr 23, 2019 22.98 23.30 22.88 23.16 1,686,471 +0.24(+1.05%)
Apr 22, 2019 23.25 23.25 22.70 22.92 1,804,957 -0.39(-1.67%)
Apr 18, 2019 23.14 23.43 23.07 23.31 1,241,200 +0.21(+0.91%)
Apr 17, 2019 23.22 23.25 22.88 23.10 1,676,652 -0.10(-0.43%)
Apr 16, 2019 23.59 23.62 23.14 23.20 2,197,537 -0.41(-1.74%)
Apr 15, 2019 23.63 23.71 23.50 23.61 2,634,308 +0.01(+0.04%)
Apr 12, 2019 23.31 23.60 23.12 23.60 2,017,900 +0.30(+1.29%)
Apr 11, 2019 23.23 23.32 23.05 23.30 2,613,802 +0.12(+0.52%)
Apr 10, 2019 22.88 23.19 22.82 23.18 3,069,137 +0.38(+1.67%)
Apr 09, 2019 22.89 23.05 22.75 22.80 1,962,814 -0.14(-0.61%)
Apr 08, 2019 23.00 23.01 22.84 22.94 5,275,967 -0.12(-0.52%)
Apr 05, 2019 22.96 23.08 22.89 23.06 916,600 +0.09(+0.39%)
Apr 04, 2019 22.98 23.00 22.84 22.97 1,740,534 -0.03(-0.13%)
Apr 03, 2019 22.98 23.16 22.90 23.00 1,162,665 -0.02(-0.09%)
Apr 02, 2019 22.86 23.07 22.62 23.02 1,335,018 +0.20(+0.88%)
Apr 01, 2019 22.73 22.86 22.40 22.82 1,301,673 +0.10(+0.44%)
Mar 29, 2019 22.87 22.88 22.69 22.72 1,790,100 -0.11(-0.48%)
Mar 28, 2019 22.55 22.84 22.52 22.83 1,295,126 +0.29(+1.29%)
Mar 27, 2019 22.72 22.78 22.50 22.54 964,080 -0.24(-1.05%)
Mar 26, 2019 22.58 22.78 22.58 22.78 2,088,111 +0.21(+0.93%)
Mar 25, 2019 22.58 22.70 22.41 22.57 1,896,369 -0.02(-0.09%)
Mar 22, 2019 22.79 22.91 22.53 22.59 1,527,800 -0.17(-0.75%)
Mar 21, 2019 22.16 22.77 22.08 22.76 2,019,549 +0.53(+2.38%)
Mar 20, 2019 22.45 22.56 22.08 22.23 3,032,324 -0.25(-1.11%)
Mar 19, 2019 22.67 22.73 22.39 22.48 1,170,330 -0.14(-0.62%)
Mar 18, 2019 22.76 22.88 22.49 22.62 2,252,615 -0.14(-0.62%)
Mar 15, 2019 22.69 22.79 22.55 22.76 2,410,900 +0.04(+0.18%)
Mar 14, 2019 22.63 22.74 22.61 22.72 2,586,183 +0.04(+0.18%)
Mar 13, 2019 22.56 22.71 22.55 22.68 2,102,246 +0.20(+0.89%)
Mar 12, 2019 22.37 22.50 22.24 22.48 2,005,245 +0.15(+0.67%)
Mar 11, 2019 22.15 22.33 22.04 22.33 1,447,529 +0.24(+1.09%)
Mar 08, 2019 21.95 22.13 21.90 22.09 1,275,200 +0.09(+0.41%)
Mar 07, 2019 21.98 22.28 21.94 22.00 2,177,588 +0.01(+0.05%)
Mar 06, 2019 21.95 22.19 21.92 21.99 1,482,414 -0.03(-0.14%)
Mar 05, 2019 21.89 22.11 21.86 22.02 1,110,475 +0.06(+0.27%)
Mar 04, 2019 21.78 22.08 21.73 21.96 1,882,570 +0.19(+0.87%)
Mar 01, 2019 21.84 21.86 21.61 21.77 1,880,500 -0.07(-0.32%)
Feb 28, 2019 21.68 22.15 21.64 21.84 2,186,163 +0.10(+0.46%)
Feb 27, 2019 21.88 21.95 21.59 21.74 2,379,911 -0.18(-0.82%)
Feb 26, 2019 21.93 22.07 21.80 21.92 2,985,061 +0.13(+0.60%)
Feb 25, 2019 21.96 22.16 21.78 21.79 2,922,036 -0.11(-0.50%)
Feb 22, 2019 22.76 22.76 21.90 21.90 4,273,300 -0.90(-3.95%)
Feb 21, 2019 22.61 22.83 22.55 22.80 2,068,623 +0.11(+0.48%)
Feb 20, 2019 23.00 23.00 22.59 22.69 2,386,979 -0.31(-1.35%)
Feb 19, 2019 22.90 23.10 22.90 23.00 1,502,488 +0.03(+0.13%)
Feb 15, 2019 22.69 23.04 22.63 22.97 1,751,400 +0.34(+1.50%)
Feb 14, 2019 22.74 22.82 22.63 22.63 1,771,242 -0.11(-0.48%)
Feb 13, 2019 22.50 22.76 22.50 22.74 2,003,219 +0.17(+0.75%)
Feb 12, 2019 22.74 22.80 22.47 22.57 2,545,994 -0.16(-0.70%)
Feb 11, 2019 22.73 22.93 22.68 22.73 1,459,052 -0.01(-0.04%)
Feb 08, 2019 22.72 22.90 22.64 22.74 1,115,400 -0.01(-0.04%)
Feb 07, 2019 22.56 22.85 22.46 22.75 1,453,955 +0.19(+0.84%)
Feb 06, 2019 22.85 22.90 22.51 22.56 1,779,431 -0.29(-1.27%)
Feb 05, 2019 22.55 22.87 22.45 22.85 2,585,447 +0.32(+1.42%)
Feb 04, 2019 22.13 22.59 22.05 22.53 2,212,031 +0.38(+1.72%)
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.