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 (%)
Mar 31, 2017 20.86 20.97 20.80 20.86 2,213,134 -0.02(-0.09%)
Mar 30, 2017 20.82 20.98 20.78 20.88 1,428,469 +0.05(+0.22%)
Mar 29, 2017 20.87 20.91 20.65 20.83 2,942,940 -0.03(-0.13%)
Mar 28, 2017 21.04 21.12 20.73 20.86 2,593,167 -0.18(-0.86%)
Mar 27, 2017 21.17 21.28 20.93 21.04 2,684,980 -0.20(-0.94%)
Mar 24, 2017 21.51 21.59 21.24 21.24 2,776,609 -0.11(-0.51%)
Mar 23, 2017 20.82 21.51 20.80 21.35 10,032,870 +0.25(+1.16%)
Mar 22, 2017 20.89 21.21 20.80 21.11 1,732,423 +0.29(+1.40%)
Mar 21, 2017 21.00 21.06 20.74 20.82 1,553,904 -0.15(-0.69%)
Mar 20, 2017 21.06 21.16 20.93 20.96 1,710,576 -0.11(-0.52%)
Mar 17, 2017 20.84 21.09 20.74 21.07 4,657,450 +0.35(+1.67%)
Mar 16, 2017 20.42 20.77 20.40 20.73 3,416,394 +0.31(+1.51%)
Mar 15, 2017 20.26 20.58 20.20 20.42 2,764,522 +0.15(+0.76%)
Mar 14, 2017 20.24 20.43 20.10 20.26 1,927,965 -0.04(-0.18%)
Mar 13, 2017 20.24 20.45 20.19 20.30 2,011,152 +0.09(+0.45%)
Mar 10, 2017 20.25 20.37 20.05 20.21 1,913,465 +0.10(+0.50%)
Mar 09, 2017 20.58 20.63 19.99 20.11 2,207,911 -0.45(-2.20%)
Mar 08, 2017 20.78 20.80 20.47 20.56 2,282,171 -0.28(-1.35%)
Mar 07, 2017 20.98 21.09 20.70 20.84 3,673,755 -0.22(-1.03%)
Mar 06, 2017 21.28 21.29 20.99 21.06 1,661,800 -0.19(-0.90%)
Mar 03, 2017 21.40 21.49 21.15 21.25 3,037,849 -0.05(-0.26%)
Mar 02, 2017 21.22 21.39 20.99 21.30 2,936,209 +0.08(+0.38%)
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.