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 (%)
Oct 31, 2016 18.64 18.97 18.49 18.95 1,949,635 +0.44(+2.38%)
Oct 28, 2016 18.56 18.78 18.46 18.51 1,642,259 +0.02(+0.10%)
Oct 27, 2016 18.84 18.84 18.39 18.49 1,268,602 -0.33(-1.76%)
Oct 26, 2016 19.07 19.10 18.62 18.82 1,447,886 -0.36(-1.87%)
Oct 25, 2016 19.09 19.19 18.92 19.18 1,391,312 +0.03(+0.14%)
Oct 24, 2016 19.23 19.40 19.06 19.16 2,065,661 +0.03(+0.14%)
Oct 21, 2016 18.90 19.26 18.85 19.13 2,098,827 +0.09(+0.47%)
Oct 20, 2016 18.92 19.07 18.87 19.04 2,377,476 +0.10(+0.52%)
Oct 19, 2016 18.72 18.94 18.62 18.94 1,752,455 +0.28(+1.49%)
Oct 18, 2016 18.57 18.72 18.51 18.66 1,347,262 +0.23(+1.27%)
Oct 17, 2016 18.29 18.56 18.26 18.43 1,554,199 +0.18(+0.98%)
Oct 14, 2016 18.61 18.69 18.23 18.25 1,417,085 -0.30(-1.60%)
Oct 13, 2016 18.28 18.58 18.16 18.55 1,248,410 +0.18(+0.98%)
Oct 12, 2016 18.24 18.41 18.19 18.37 1,454,942 +0.14(+0.79%)
Oct 11, 2016 18.47 18.56 18.18 18.22 1,255,666 -0.10(-0.54%)
Oct 10, 2016 18.46 18.53 18.26 18.32 1,407,029 -0.04(-0.24%)
Oct 07, 2016 18.30 18.61 18.17 18.37 1,518,708 +0.10(+0.54%)
Oct 06, 2016 18.05 18.45 17.86 18.27 2,780,834 +0.15(+0.84%)
Oct 05, 2016 18.44 18.64 18.03 18.12 2,540,247 -0.34(-1.85%)
Oct 04, 2016 19.05 19.05 18.41 18.46 3,681,982 -0.66(-3.43%)
Oct 03, 2016 19.32 19.32 18.77 19.11 3,698,464 -0.31(-1.62%)
Sep 30, 2016 19.50 19.65 19.07 19.43 4,671,312 +0.04(+0.19%)
Sep 29, 2016 19.30 19.60 19.06 19.39 3,207,661 +0.09(+0.47%)
Sep 28, 2016 19.38 19.50 19.18 19.30 1,655,060 -0.11(-0.55%)
Sep 27, 2016 19.52 19.58 19.36 19.41 3,304,666 -0.04(-0.19%)
Sep 26, 2016 19.53 19.61 19.38 19.44 3,091,590 -0.13(-0.64%)
Sep 23, 2016 19.46 19.60 19.27 19.57 5,362,557 +0.07(+0.37%)
Sep 22, 2016 19.48 19.64 19.42 19.50 2,605,806 +0.16(+0.84%)
Sep 21, 2016 19.42 19.49 18.94 19.34 3,949,759 +0.00(+0.00%)
Sep 20, 2016 19.42 19.50 19.25 19.34 2,961,613 +0.07(+0.37%)
Sep 19, 2016 18.92 19.28 18.81 19.26 1,283,414 +0.35(+1.85%)
Sep 16, 2016 18.85 18.98 18.78 18.91 4,503,254 -0.03(-0.14%)
Sep 15, 2016 18.87 18.98 18.65 18.94 3,014,553 +0.12(+0.62%)
Sep 14, 2016 19.01 19.14 18.65 18.82 3,739,149 -0.18(-0.95%)
Sep 13, 2016 19.52 19.74 19.00 19.00 4,066,284 -0.64(-3.24%)
Sep 12, 2016 19.27 19.76 19.27 19.64 8,675,007 +0.39(+2.00%)
Sep 09, 2016 19.51 19.55 19.14 19.26 7,263,280 -0.45(-2.27%)
Sep 08, 2016 19.82 19.92 19.66 19.70 17,760,620 -0.69(-3.38%)
Sep 07, 2016 20.36 20.39 20.20 20.39 1,042,962 +0.08(+0.40%)
Sep 06, 2016 20.03 20.33 19.88 20.31 2,254,827 +0.32(+1.61%)
Sep 02, 2016 19.73 19.99 19.99 19.99 2,066,326 +0.36(+1.82%)
Sep 01, 2016 19.62 19.71 19.49 19.63 1,182,180 +0.04(+0.23%)
Aug 31, 2016 19.57 19.70 19.40 19.59 2,161,340 +0.04(+0.23%)
Aug 30, 2016 19.86 19.86 19.44 19.54 1,722,709 -0.24(-1.22%)
Aug 29, 2016 19.78 19.97 19.75 19.78 922,327 +0.02(+0.09%)
Aug 26, 2016 19.80 19.85 19.55 19.77 1,900,757 +0.04(+0.18%)
Aug 25, 2016 19.59 19.93 19.55 19.73 883,569 +0.14(+0.73%)
Aug 24, 2016 19.70 19.73 19.40 19.59 1,239,595 -0.14(-0.73%)
Aug 23, 2016 19.78 19.80 19.67 19.73 1,906,476 +0.06(+0.32%)
Aug 22, 2016 19.85 19.95 19.65 19.67 1,906,813 -0.22(-1.08%)
Aug 19, 2016 20.06 20.08 19.84 19.88 847,686 -0.27(-1.33%)
Aug 18, 2016 20.16 20.21 19.90 20.15 2,394,192 +0.03(+0.13%)
Aug 17, 2016 20.11 20.18 19.96 20.13 1,962,352 +0.07(+0.36%)
Aug 16, 2016 20.10 20.11 19.87 20.05 906,354 -0.03(-0.13%)
Aug 15, 2016 19.95 20.13 19.95 20.08 1,734,871 +0.13(+0.67%)
Aug 12, 2016 20.00 20.24 19.91 19.95 1,405,275 -0.03(-0.13%)
Aug 11, 2016 20.32 20.33 19.85 19.97 1,690,533 -0.29(-1.41%)
Aug 10, 2016 20.29 20.34 20.17 20.26 1,680,424 +0.00(+0.00%)
Aug 09, 2016 20.36 20.45 20.18 20.26 2,895,094 -0.20(-0.96%)
Aug 08, 2016 20.27 20.59 20.15 20.46 3,469,188 +0.35(+1.74%)
Aug 05, 2016 19.83 20.11 19.54 20.11 2,257,924 +0.78(+4.03%)
Aug 04, 2016 19.27 19.41 19.18 19.33 1,210,103 +0.07(+0.37%)
Aug 03, 2016 19.28 19.42 19.15 19.26 1,460,636 -0.06(-0.32%)
Aug 02, 2016 19.37 19.50 19.30 19.32 1,310,302 -0.14(-0.74%)
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.