American Homes 4 Rent (NY: AMH )

36.97 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 22.38 22.63 22.21 22.57 1,817,433 +0.28(+1.26%)
Jun 29, 2017 22.35 22.59 22.13 22.29 1,308,763 -0.12(-0.54%)
Jun 28, 2017 22.55 22.62 22.30 22.41 1,402,978 -0.07(-0.31%)
Jun 27, 2017 22.40 22.61 21.94 22.48 1,670,203 +0.03(+0.13%)
Jun 26, 2017 22.81 22.82 22.44 22.45 1,412,403 -0.25(-1.10%)
Jun 23, 2017 22.78 22.91 22.64 22.70 3,632,830 -0.04(-0.18%)
Jun 22, 2017 22.63 22.85 22.56 22.74 1,815,164 +0.20(+0.89%)
Jun 21, 2017 22.49 22.65 22.29 22.54 2,485,412 +0.00(+0.00%)
Jun 20, 2017 22.72 22.83 22.22 22.54 2,242,122 -0.12(-0.53%)
Jun 19, 2017 22.53 22.69 22.51 22.66 1,744,293 +0.09(+0.40%)
Jun 16, 2017 22.35 22.57 22.31 22.57 3,289,777 +0.15(+0.67%)
Jun 15, 2017 22.19 22.45 22.19 22.42 3,456,777 +0.06(+0.27%)
Jun 14, 2017 22.36 22.72 22.27 22.36 4,258,800 +0.15(+0.68%)
Jun 13, 2017 21.85 22.26 21.80 22.21 5,889,267 +0.33(+1.51%)
Jun 12, 2017 21.89 22.14 21.76 21.88 2,649,111 -0.12(-0.55%)
Jun 09, 2017 22.25 22.45 21.94 22.00 2,920,756 -0.23(-1.03%)
Jun 08, 2017 22.47 22.50 22.12 22.23 3,621,764 -0.19(-0.85%)
Jun 07, 2017 22.38 22.54 22.31 22.42 2,232,506 +0.07(+0.31%)
Jun 06, 2017 22.73 22.73 22.32 22.35 2,417,959 -0.45(-1.97%)
Jun 05, 2017 23.00 23.10 22.70 22.80 2,301,936 -0.39(-1.68%)
Jun 02, 2017 22.82 23.23 22.81 23.19 1,810,599 +0.50(+2.20%)
Jun 01, 2017 22.44 22.73 22.42 22.69 1,516,008 +0.22(+0.98%)
May 31, 2017 22.39 22.56 22.39 22.47 1,513,066 +0.08(+0.36%)
May 30, 2017 22.37 22.49 22.25 22.39 1,191,375 +0.03(+0.13%)
May 26, 2017 22.40 22.48 22.28 22.36 1,239,025 +0.01(+0.04%)
May 25, 2017 22.82 22.82 22.34 22.35 2,212,319 -0.37(-1.63%)
May 24, 2017 22.53 22.80 22.49 22.72 1,023,691 +0.15(+0.66%)
May 23, 2017 22.42 22.66 22.32 22.57 1,304,262 +0.26(+1.17%)
May 22, 2017 22.24 22.42 22.15 22.31 2,118,731 +0.12(+0.54%)
May 19, 2017 22.13 22.59 22.05 22.19 3,074,857 +0.03(+0.14%)
May 18, 2017 22.21 22.23 22.01 22.16 2,659,294 -0.01(-0.05%)
May 17, 2017 22.19 22.39 22.12 22.17 1,482,387 -0.07(-0.31%)
May 16, 2017 22.57 22.62 22.17 22.24 1,441,280 -0.33(-1.46%)
May 15, 2017 22.30 22.66 22.29 22.57 1,330,430 +0.27(+1.21%)
May 12, 2017 22.53 22.57 22.28 22.30 1,391,273 -0.19(-0.84%)
May 11, 2017 22.14 22.60 22.00 22.49 2,750,141 +0.42(+1.90%)
May 10, 2017 22.23 22.41 22.05 22.07 1,987,804 -0.15(-0.68%)
May 09, 2017 22.34 22.39 22.13 22.22 2,024,426 -0.10(-0.45%)
May 08, 2017 22.29 22.38 22.18 22.32 2,327,594 +0.05(+0.22%)
May 05, 2017 22.71 23.04 22.25 22.27 2,331,714 -0.42(-1.85%)
May 04, 2017 22.92 22.92 22.52 22.69 1,648,149 -0.24(-1.05%)
May 03, 2017 23.00 23.06 22.72 22.93 1,064,784 +0.03(+0.13%)
May 02, 2017 23.24 23.28 22.81 22.90 1,124,869 -0.32(-1.38%)
May 01, 2017 23.15 23.36 23.07 23.22 1,260,221 +0.17(+0.74%)
Apr 28, 2017 23.33 23.33 22.93 23.05 1,181,159 -0.28(-1.20%)
Apr 27, 2017 23.00 23.50 23.00 23.33 1,249,913 +0.27(+1.17%)
Apr 26, 2017 23.49 23.49 23.05 23.06 1,728,943 -0.42(-1.79%)
Apr 25, 2017 23.40 23.64 23.32 23.48 1,264,959 +0.10(+0.43%)
Apr 24, 2017 23.65 23.74 22.94 23.38 1,570,883 -0.24(-1.02%)
Apr 21, 2017 23.52 23.66 23.42 23.62 1,141,495 +0.00(+0.00%)
Apr 20, 2017 23.62 23.75 23.45 23.62 1,685,419 +0.02(+0.08%)
Apr 19, 2017 23.75 23.80 23.58 23.60 895,270 -0.16(-0.67%)
Apr 18, 2017 23.65 23.83 23.56 23.76 994,220 +0.18(+0.76%)
Apr 17, 2017 23.29 23.58 23.27 23.58 676,772 +0.35(+1.51%)
Apr 13, 2017 23.24 23.30 23.08 23.23 1,865,795 -0.08(-0.34%)
Apr 12, 2017 23.47 23.53 23.29 23.31 1,609,538 -0.19(-0.81%)
Apr 11, 2017 23.39 23.57 23.31 23.50 1,072,200 +0.10(+0.43%)
Apr 10, 2017 23.75 23.75 23.32 23.40 1,401,582 -0.35(-1.47%)
Apr 07, 2017 23.67 23.80 23.58 23.75 2,675,529 +0.13(+0.55%)
Apr 06, 2017 23.45 23.68 23.40 23.62 2,085,287 +0.22(+0.94%)
Apr 05, 2017 23.44 23.48 23.29 23.40 1,759,110 +0.02(+0.09%)
Apr 04, 2017 22.95 23.51 22.86 23.38 2,243,510 +0.44(+1.92%)
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.