American Homes 4 Rent (NY: AMH )

37.80 USD +0.18 (+0.48%)
Streaming Delayed Price Updated: 1:19 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 21.72 21.89 21.24 21.64 4,193,410 +0.04(+0.19%)
Sep 29, 2016 21.50 21.83 21.23 21.60 2,879,499 +0.10(+0.47%)
Sep 28, 2016 21.59 21.72 21.37 21.50 1,485,738 -0.12(-0.56%)
Sep 27, 2016 21.75 21.82 21.57 21.62 2,966,580 -0.04(-0.18%)
Sep 26, 2016 21.76 21.84 21.59 21.66 2,775,303 -0.14(-0.64%)
Sep 23, 2016 21.67 21.83 21.47 21.80 4,813,936 +0.08(+0.37%)
Sep 22, 2016 21.70 21.88 21.63 21.72 2,339,217 +0.18(+0.84%)
Sep 21, 2016 21.63 21.71 21.10 21.54 3,545,676 +0.00(+0.00%)
Sep 20, 2016 21.63 21.72 21.44 21.54 2,658,623 +0.08(+0.37%)
Sep 19, 2016 21.08 21.48 20.95 21.46 1,152,114 +0.39(+1.85%)
Sep 16, 2016 21.00 21.14 20.92 21.07 4,042,545 -0.03(-0.14%)
Sep 15, 2016 21.02 21.14 20.78 21.10 2,706,147 +0.13(+0.62%)
Sep 14, 2016 21.18 21.32 20.77 20.97 3,356,613 -0.20(-0.94%)
Sep 13, 2016 21.75 21.99 21.17 21.17 3,650,280 -0.76(-3.47%)
Sep 12, 2016 21.51 22.06 21.51 21.93 7,769,747 +0.43(+2.00%)
Sep 09, 2016 21.78 21.83 21.37 21.50 6,505,338 -0.50(-2.27%)
Sep 08, 2016 22.13 22.24 21.95 22.00 15,907,252 -0.77(-3.38%)
Sep 07, 2016 22.73 22.77 22.55 22.77 934,127 +0.09(+0.40%)
Sep 06, 2016 22.36 22.70 22.20 22.68 2,019,530 +0.36(+1.61%)
Sep 02, 2016 22.03 22.32 22.32 22.32 1,850,700 +0.40(+1.82%)
Sep 01, 2016 21.91 22.01 21.76 21.92 1,058,817 +0.05(+0.23%)
Aug 31, 2016 21.85 21.99 21.66 21.87 1,935,799 +0.05(+0.23%)
Aug 30, 2016 22.17 22.17 21.70 21.82 1,542,940 -0.27(-1.22%)
Aug 29, 2016 22.08 22.30 22.05 22.09 826,080 +0.02(+0.09%)
Aug 26, 2016 22.11 22.17 21.83 22.07 1,702,408 +0.04(+0.18%)
Aug 25, 2016 21.87 22.25 21.83 22.03 791,367 +0.16(+0.73%)
Aug 24, 2016 22.00 22.02 21.66 21.87 1,110,240 -0.16(-0.73%)
Aug 23, 2016 22.08 22.11 21.96 22.03 1,707,531 +0.07(+0.32%)
Aug 22, 2016 22.16 22.28 21.94 21.96 1,707,832 -0.24(-1.08%)
Aug 19, 2016 22.40 22.42 22.15 22.20 759,228 -0.30(-1.33%)
Aug 18, 2016 22.51 22.56 22.22 22.50 2,144,352 +0.03(+0.13%)
Aug 17, 2016 22.45 22.53 22.29 22.47 1,757,576 +0.08(+0.36%)
Aug 16, 2016 22.44 22.45 22.18 22.39 811,774 -0.03(-0.13%)
Aug 15, 2016 22.27 22.47 22.27 22.42 1,553,833 +0.15(+0.67%)
Aug 12, 2016 22.33 22.60 22.23 22.27 1,258,631 -0.03(-0.13%)
Aug 11, 2016 22.69 22.70 22.16 22.30 1,514,122 -0.32(-1.41%)
Aug 10, 2016 22.65 22.71 22.52 22.62 1,505,068 +0.00(+0.00%)
Aug 09, 2016 22.73 22.83 22.53 22.62 2,592,984 -0.22(-0.96%)
Aug 08, 2016 22.63 22.99 22.50 22.84 3,107,169 +0.39(+1.74%)
Aug 05, 2016 22.14 22.45 21.82 22.45 2,022,304 +0.87(+4.03%)
Aug 04, 2016 21.52 21.67 21.41 21.58 1,083,826 +0.08(+0.37%)
Aug 03, 2016 21.53 21.68 21.38 21.50 1,308,215 -0.07(-0.32%)
Aug 02, 2016 21.63 21.77 21.55 21.57 1,173,569 -0.16(-0.74%)
Aug 01, 2016 21.74 21.79 21.61 21.73 714,049 +0.03(+0.14%)
Jul 29, 2016 21.38 21.77 21.38 21.70 970,592 +0.27(+1.26%)
Jul 28, 2016 21.11 21.59 21.10 21.43 1,026,018 +0.28(+1.32%)
Jul 27, 2016 21.31 21.35 20.90 21.15 2,585,087 -0.13(-0.61%)
Jul 26, 2016 21.31 21.37 21.13 21.28 952,320 -0.09(-0.42%)
Jul 25, 2016 21.31 21.44 21.24 21.37 1,211,099 +0.10(+0.47%)
Jul 22, 2016 21.07 21.34 21.00 21.27 2,225,736 +0.22(+1.05%)
Jul 21, 2016 21.26 21.27 20.93 21.05 5,320,281 -0.20(-0.94%)
Jul 20, 2016 21.17 21.25 21.09 21.25 2,082,875 +0.12(+0.57%)
Jul 19, 2016 20.90 21.15 20.86 21.13 2,910,737 +0.14(+0.67%)
Jul 18, 2016 20.93 21.12 20.80 20.99 2,791,377 +0.14(+0.67%)
Jul 15, 2016 20.78 20.86 20.61 20.85 5,969,520 +0.03(+0.14%)
Jul 14, 2016 20.94 21.01 20.78 20.82 1,282,237 -0.10(-0.48%)
Jul 13, 2016 21.00 21.03 20.73 20.92 2,795,867 -0.07(-0.33%)
Jul 12, 2016 21.15 21.25 20.94 20.99 2,517,281 -0.10(-0.47%)
Jul 11, 2016 21.01 21.12 20.83 21.09 2,140,132 +0.16(+0.76%)
Jul 08, 2016 20.52 20.95 20.43 20.93 2,191,610 +0.50(+2.45%)
Jul 07, 2016 20.76 20.76 20.38 20.43 3,393,180 -0.34(-1.64%)
Jul 06, 2016 20.77 21.03 20.67 20.77 3,680,026 -0.06(-0.29%)
Jul 05, 2016 20.60 20.87 20.50 20.83 1,593,548 +0.18(+0.87%)
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.