Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 20.23 20.46 20.08 20.40 2,010,541 +0.25(+1.26%)
Jun 29, 2017 20.20 20.42 20.00 20.15 1,447,823 -0.11(-0.54%)
Jun 28, 2017 20.38 20.45 20.16 20.26 1,552,048 -0.06(-0.31%)
Jun 27, 2017 20.25 20.44 19.83 20.32 1,847,667 +0.03(+0.13%)
Jun 26, 2017 20.62 20.63 20.28 20.29 1,562,475 -0.23(-1.10%)
Jun 23, 2017 20.59 20.71 20.47 20.52 4,018,829 -0.04(-0.18%)
Jun 22, 2017 20.46 20.66 20.39 20.56 2,008,030 +0.18(+0.89%)
Jun 21, 2017 20.33 20.47 20.15 20.38 2,749,494 +0.00(+0.00%)
Jun 20, 2017 20.54 20.64 20.09 20.38 2,480,354 -0.11(-0.53%)
Jun 19, 2017 20.37 20.51 20.35 20.48 1,929,629 +0.08(+0.40%)
Jun 16, 2017 20.20 20.40 20.17 20.40 3,639,326 +0.14(+0.67%)
Jun 15, 2017 20.06 20.30 20.06 20.27 3,824,070 +0.05(+0.27%)
Jun 14, 2017 20.21 20.54 20.13 20.21 4,711,311 +0.14(+0.68%)
Jun 13, 2017 19.75 20.12 19.71 20.08 6,515,020 +0.34(+1.74%)
Jun 12, 2017 19.74 19.97 19.63 19.73 2,937,299 -0.11(-0.55%)
Jun 09, 2017 20.07 20.25 19.79 19.84 3,238,496 -0.21(-1.03%)
Jun 08, 2017 20.27 20.29 19.95 20.05 4,015,764 -0.17(-0.85%)
Jun 07, 2017 20.18 20.33 20.12 20.22 2,475,373 +0.06(+0.31%)
Jun 06, 2017 20.50 20.50 20.13 20.16 2,681,001 -0.41(-1.97%)
Jun 05, 2017 20.74 20.83 20.48 20.56 2,552,356 -0.35(-1.68%)
Jun 02, 2017 20.58 20.95 20.57 20.91 2,007,568 +0.45(+2.20%)
Jun 01, 2017 20.24 20.50 20.22 20.46 1,680,929 +0.20(+0.98%)
May 31, 2017 20.19 20.35 20.19 20.27 1,677,667 +0.07(+0.36%)
May 30, 2017 20.18 20.28 20.07 20.19 1,320,981 +0.03(+0.13%)
May 26, 2017 20.20 20.27 20.09 20.17 1,373,814 +0.01(+0.04%)
May 25, 2017 20.58 20.58 20.15 20.16 2,452,990 -0.33(-1.63%)
May 24, 2017 20.32 20.56 20.28 20.49 1,135,055 +0.14(+0.66%)
May 23, 2017 20.22 20.43 20.13 20.36 1,446,148 +0.23(+1.17%)
May 22, 2017 20.06 20.22 19.98 20.12 2,349,221 +0.11(+0.54%)
May 19, 2017 19.96 20.37 19.89 20.01 3,409,361 +0.03(+0.14%)
May 18, 2017 20.03 20.05 19.86 19.99 2,948,590 -0.01(-0.05%)
May 17, 2017 20.01 20.20 19.95 19.99 1,643,651 -0.06(-0.32%)
May 16, 2017 20.36 20.40 19.99 20.06 1,598,072 -0.30(-1.46%)
May 15, 2017 20.11 20.44 20.10 20.36 1,475,163 +0.24(+1.21%)
May 12, 2017 20.32 20.36 20.09 20.11 1,542,625 -0.17(-0.84%)
May 11, 2017 19.97 20.38 19.84 20.28 3,049,320 +0.38(+1.90%)
May 10, 2017 20.05 20.21 19.89 19.90 2,204,051 -0.14(-0.68%)
May 09, 2017 20.15 20.19 19.96 20.04 2,244,657 -0.09(-0.45%)
May 08, 2017 20.10 20.18 20.01 20.13 2,580,805 +0.05(+0.22%)
May 05, 2017 20.48 20.78 20.07 20.09 2,585,373 -0.38(-1.85%)
May 04, 2017 20.67 20.67 20.31 20.46 1,827,446 -0.22(-1.05%)
May 03, 2017 20.74 20.80 20.49 20.68 1,180,618 +0.03(+0.13%)
May 02, 2017 20.96 21.00 20.57 20.65 1,247,240 -0.29(-1.38%)
May 01, 2017 20.88 21.07 20.81 20.94 1,397,316 +0.15(+0.74%)
Apr 28, 2017 21.04 21.04 20.68 20.79 1,309,653 -0.25(-1.20%)
Apr 27, 2017 20.74 21.19 20.74 21.04 1,385,887 +0.24(+1.17%)
Apr 26, 2017 21.19 21.19 20.79 20.80 1,917,029 -0.38(-1.79%)
Apr 25, 2017 21.10 21.32 21.03 21.18 1,402,569 +0.09(+0.43%)
Apr 24, 2017 21.33 21.41 20.69 21.09 1,741,774 -0.22(-1.02%)
Apr 21, 2017 21.21 21.34 21.13 21.30 1,265,674 +0.00(+0.00%)
Apr 20, 2017 21.30 21.42 21.15 21.30 1,868,770 +0.02(+0.09%)
Apr 19, 2017 21.42 21.46 21.27 21.28 992,663 -0.14(-0.67%)
Apr 18, 2017 21.33 21.49 21.25 21.43 1,102,378 +0.16(+0.76%)
Apr 17, 2017 21.00 21.27 20.99 21.27 750,395 +0.32(+1.51%)
Apr 13, 2017 20.96 21.01 20.82 20.95 2,068,769 -0.07(-0.34%)
Apr 12, 2017 21.17 21.22 21.00 21.02 1,784,634 -0.17(-0.81%)
Apr 11, 2017 21.10 21.26 21.02 21.19 1,188,841 +0.09(+0.43%)
Apr 10, 2017 21.42 21.42 21.03 21.10 1,554,055 -0.32(-1.47%)
Apr 07, 2017 21.35 21.46 21.27 21.42 2,966,591 +0.12(+0.55%)
Apr 06, 2017 21.15 21.36 21.10 21.30 2,312,138 +0.20(+0.94%)
Apr 05, 2017 21.14 21.18 21.00 21.10 1,950,478 +0.02(+0.09%)
Apr 04, 2017 20.70 21.21 20.62 21.09 2,487,574 +0.40(+1.92%)
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.