Skip to main content

American Homes 4 Rent (NY: AMH )

35.85 -0.43 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 20.34 20.50 20.34 20.42 1,665,261 +0.07(+0.36%)
May 30, 2017 20.33 20.43 20.22 20.34 1,311,212 +0.03(+0.13%)
May 26, 2017 20.35 20.43 20.24 20.32 1,363,655 +0.01(+0.04%)
May 25, 2017 20.73 20.73 20.30 20.31 2,434,851 -0.34(-1.63%)
May 24, 2017 20.47 20.72 20.43 20.64 1,126,661 +0.14(+0.66%)
May 23, 2017 20.37 20.58 20.28 20.51 1,435,454 +0.24(+1.17%)
May 22, 2017 20.21 20.37 20.13 20.27 2,331,849 +0.11(+0.54%)
May 19, 2017 20.11 20.53 20.03 20.16 3,384,149 +0.03(+0.14%)
May 18, 2017 20.18 20.20 20.00 20.13 2,926,786 -0.01(-0.05%)
May 17, 2017 20.16 20.35 20.10 20.14 1,631,496 -0.06(-0.31%)
May 16, 2017 20.51 20.55 20.14 20.21 1,586,255 -0.30(-1.46%)
May 15, 2017 20.26 20.59 20.25 20.51 1,464,254 +0.25(+1.21%)
May 12, 2017 20.47 20.51 20.24 20.26 1,531,218 -0.17(-0.84%)
May 11, 2017 20.12 20.53 19.99 20.43 3,026,771 +0.38(+1.90%)
May 10, 2017 20.20 20.36 20.03 20.05 2,187,752 -0.14(-0.68%)
May 09, 2017 20.30 20.34 20.11 20.19 2,228,058 -0.09(-0.45%)
May 08, 2017 20.25 20.33 20.16 20.28 2,561,721 +0.05(+0.22%)
May 05, 2017 20.63 20.93 20.22 20.23 2,566,255 -0.38(-1.85%)
May 04, 2017 20.83 20.83 20.46 20.62 1,813,932 -0.22(-1.05%)
May 03, 2017 20.90 20.95 20.64 20.83 1,171,888 +0.03(+0.13%)
May 02, 2017 21.12 21.15 20.73 20.81 1,238,017 -0.29(-1.38%)
May 01, 2017 21.03 21.23 20.96 21.10 1,386,983 +0.15(+0.74%)
Apr 28, 2017 21.20 21.20 20.83 20.94 1,299,969 -0.25(-1.20%)
Apr 27, 2017 20.90 21.35 20.90 21.20 1,375,638 +0.25(+1.17%)
Apr 26, 2017 21.34 21.34 20.94 20.95 1,902,853 -0.38(-1.79%)
Apr 25, 2017 21.26 21.48 21.19 21.33 1,392,198 +0.09(+0.43%)
Apr 24, 2017 21.49 21.57 20.84 21.24 1,728,894 -0.22(-1.02%)
Apr 21, 2017 21.37 21.50 21.28 21.46 1,256,315 +0.00(+0.00%)
Apr 20, 2017 21.46 21.58 21.31 21.46 1,854,951 +0.02(+0.08%)
Apr 19, 2017 21.58 21.62 21.42 21.44 985,323 -0.15(-0.67%)
Apr 18, 2017 21.49 21.65 21.41 21.59 1,094,226 +0.16(+0.76%)
Apr 17, 2017 21.16 21.42 21.14 21.42 744,846 +0.32(+1.51%)
Apr 13, 2017 21.12 21.17 20.98 21.11 2,053,471 -0.07(-0.34%)
Apr 12, 2017 21.32 21.38 21.16 21.18 1,771,437 -0.17(-0.81%)
Apr 11, 2017 21.25 21.42 21.18 21.35 1,180,050 +0.09(+0.43%)
Apr 10, 2017 21.58 21.58 21.19 21.26 1,542,563 -0.32(-1.47%)
Apr 07, 2017 21.51 21.62 21.42 21.58 2,944,654 +0.12(+0.55%)
Apr 06, 2017 21.31 21.52 21.26 21.46 2,295,041 +0.20(+0.94%)
Apr 05, 2017 21.30 21.33 21.16 21.26 1,936,054 +0.02(+0.09%)
Apr 04, 2017 20.85 21.37 20.77 21.24 2,469,179 +0.40(+1.92%)
Apr 03, 2017 20.87 20.92 20.69 20.84 2,316,871 -0.02(-0.09%)
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.