Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 18.88 18.88 18.88 0 +0.13(+0.72%)
Dec 29, 2016 18.49 18.86 18.34 18.75 1,615,882 +0.22(+1.17%)
Dec 28, 2016 18.52 18.67 18.47 18.53 1,072,990 -0.04(-0.19%)
Dec 27, 2016 18.49 18.67 18.38 18.57 1,505,630 +0.06(+0.34%)
Dec 23, 2016 18.50 18.50 18.50 0 +0.17(+0.93%)
Dec 22, 2016 18.14 18.40 18.08 18.33 2,519,529 +0.12(+0.64%)
Dec 21, 2016 18.42 18.58 18.18 18.21 2,335,533 -0.24(-1.32%)
Dec 20, 2016 18.18 18.56 18.15 18.46 2,889,423 +0.20(+1.08%)
Dec 19, 2016 18.01 18.26 17.94 18.26 2,477,174 +0.32(+1.76%)
Dec 16, 2016 17.91 18.05 17.78 17.94 3,280,945 +0.18(+1.01%)
Dec 15, 2016 17.77 17.99 17.66 17.76 6,126,321 -0.06(-0.35%)
Dec 14, 2016 18.51 18.51 17.77 17.83 6,532,751 -0.60(-3.27%)
Dec 13, 2016 18.31 18.48 18.11 18.43 4,891,935 -0.19(-1.02%)
Dec 12, 2016 18.97 19.07 18.57 18.62 2,610,653 -0.46(-2.40%)
Dec 09, 2016 18.81 19.10 18.81 19.08 2,449,952 +0.19(+1.00%)
Dec 08, 2016 18.73 19.01 18.58 18.89 2,734,277 -0.04(-0.19%)
Dec 07, 2016 18.96 19.12 18.84 18.92 4,562,729 -0.03(-0.14%)
Dec 06, 2016 19.11 19.29 18.85 18.95 1,728,511 -0.08(-0.42%)
Dec 05, 2016 18.83 19.04 18.76 19.03 2,337,667 +0.36(+1.92%)
Dec 02, 2016 18.44 18.74 18.35 18.67 1,812,869 +0.30(+1.61%)
Dec 01, 2016 18.88 18.90 18.27 18.38 2,297,890 -0.54(-2.85%)
Nov 30, 2016 18.88 19.05 18.74 18.92 3,236,073 -0.04(-0.19%)
Nov 29, 2016 19.01 19.14 18.85 18.95 3,580,318 -0.14(-0.75%)
Nov 28, 2016 18.98 19.31 18.98 19.09 4,625,000 +0.02(+0.09%)
Nov 25, 2016 18.98 19.22 18.83 19.08 1,269,163 +0.06(+0.33%)
Nov 23, 2016 19.01 19.01 19.01 0 +0.17(+0.91%)
Nov 22, 2016 18.88 19.11 18.77 18.84 3,824,926 +0.03(+0.14%)
Nov 21, 2016 19.05 19.19 18.74 18.82 2,843,254 -0.16(-0.85%)
Nov 18, 2016 18.65 19.09 18.62 18.98 3,026,315 +0.48(+2.62%)
Nov 17, 2016 18.72 18.82 18.45 18.49 731,356 -0.21(-1.10%)
Nov 16, 2016 18.41 18.72 18.38 18.70 1,536,855 +0.28(+1.51%)
Nov 15, 2016 18.41 18.75 18.35 18.42 2,449,021 -0.01(-0.05%)
Nov 14, 2016 18.46 18.71 18.24 18.43 2,976,477 +0.03(+0.15%)
Nov 11, 2016 18.53 18.72 18.30 18.40 2,962,740 -0.01(-0.05%)
Nov 10, 2016 18.63 18.70 18.24 18.41 3,247,253 -0.22(-1.16%)
Nov 09, 2016 18.77 18.86 18.47 18.63 2,562,921 -0.44(-2.31%)
Nov 08, 2016 19.32 19.33 18.98 19.07 1,413,637 -0.26(-1.35%)
Nov 07, 2016 19.25 19.44 19.19 19.33 1,801,246 +0.25(+1.32%)
Nov 04, 2016 18.63 19.11 18.28 19.08 3,204,058 +0.80(+4.37%)
Nov 03, 2016 18.18 18.48 18.13 18.28 2,479,447 +0.14(+0.79%)
Nov 02, 2016 18.35 18.39 18.09 18.13 1,793,863 -0.17(-0.93%)
Nov 01, 2016 18.70 18.96 18.25 18.30 1,419,409 -0.65(-3.41%)
Oct 31, 2016 18.64 18.97 18.49 18.95 1,949,532 +0.44(+2.38%)
Oct 28, 2016 18.56 18.78 18.46 18.51 1,642,173 +0.02(+0.10%)
Oct 27, 2016 18.84 18.84 18.39 18.49 1,268,536 -0.33(-1.76%)
Oct 26, 2016 19.07 19.10 18.62 18.83 1,447,810 -0.36(-1.87%)
Oct 25, 2016 19.09 19.19 18.92 19.18 1,391,239 +0.03(+0.14%)
Oct 24, 2016 19.23 19.40 19.06 19.16 2,065,553 +0.03(+0.14%)
Oct 21, 2016 18.90 19.27 18.85 19.13 2,098,717 +0.09(+0.47%)
Oct 20, 2016 18.92 19.07 18.87 19.04 2,377,352 +0.10(+0.52%)
Oct 19, 2016 18.72 18.94 18.62 18.94 1,752,363 +0.28(+1.49%)
Oct 18, 2016 18.57 18.72 18.51 18.66 1,347,192 +0.23(+1.27%)
Oct 17, 2016 18.29 18.57 18.26 18.43 1,554,118 +0.18(+0.98%)
Oct 14, 2016 18.61 18.69 18.23 18.25 1,417,010 -0.30(-1.60%)
Oct 13, 2016 18.28 18.58 18.16 18.55 1,248,345 +0.18(+0.98%)
Oct 12, 2016 18.24 18.41 18.19 18.37 1,454,865 +0.14(+0.79%)
Oct 11, 2016 18.47 18.56 18.18 18.22 1,255,600 -0.10(-0.54%)
Oct 10, 2016 18.46 18.53 18.26 18.32 1,406,955 -0.04(-0.24%)
Oct 07, 2016 18.30 18.61 18.17 18.37 1,518,629 +0.10(+0.54%)
Oct 06, 2016 18.05 18.45 17.86 18.27 2,780,689 +0.15(+0.84%)
Oct 05, 2016 18.44 18.64 18.04 18.12 2,540,114 -0.34(-1.85%)
Oct 04, 2016 19.05 19.05 18.41 18.46 3,681,789 -0.66(-3.43%)
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.