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 (%)
Sep 29, 2017 19.79 19.99 19.76 19.82 2,529,719 -0.05(-0.23%)
Sep 28, 2017 20.05 20.05 19.52 19.86 4,278,515 -0.21(-1.05%)
Sep 27, 2017 20.07 20.34 20.03 20.07 3,589,593 -0.04(-0.18%)
Sep 26, 2017 20.12 20.16 19.89 20.11 1,766,203 +0.04(+0.18%)
Sep 25, 2017 19.85 20.13 19.83 20.07 1,366,087 +0.30(+1.52%)
Sep 22, 2017 20.04 20.10 19.76 19.77 1,076,853 -0.24(-1.19%)
Sep 21, 2017 20.03 20.27 19.94 20.01 1,700,314 -0.07(-0.36%)
Sep 20, 2017 20.19 20.30 19.87 20.08 2,354,501 -0.14(-0.68%)
Sep 19, 2017 20.45 20.46 20.17 20.22 2,505,862 -0.18(-0.89%)
Sep 18, 2017 20.17 20.40 20.17 20.40 2,124,848 +0.19(+0.95%)
Sep 15, 2017 20.06 20.24 19.92 20.21 2,936,973 +0.23(+1.14%)
Sep 14, 2017 19.89 20.03 19.80 19.98 2,369,109 +0.10(+0.51%)
Sep 13, 2017 19.96 20.05 19.78 19.88 2,970,254 -0.14(-0.68%)
Sep 12, 2017 20.34 20.34 19.87 20.02 1,312,310 -0.33(-1.61%)
Sep 11, 2017 19.73 20.48 19.73 20.34 3,047,589 +0.68(+3.47%)
Sep 08, 2017 19.91 19.92 19.64 19.66 3,065,280 -0.26(-1.33%)
Sep 07, 2017 20.00 20.11 19.73 19.92 2,874,754 +0.00(+0.00%)
Sep 06, 2017 20.07 20.18 19.91 19.92 1,343,755 -0.12(-0.59%)
Sep 05, 2017 20.32 20.44 19.83 20.04 2,101,536 -0.22(-1.08%)
Sep 01, 2017 20.24 20.33 20.12 20.26 1,677,431 +0.08(+0.41%)
Aug 31, 2017 20.33 20.44 20.17 20.18 3,038,373 -0.15(-0.72%)
Aug 30, 2017 19.95 20.38 19.88 20.33 1,604,845 +0.31(+1.55%)
Aug 29, 2017 20.33 20.37 19.93 20.02 2,229,196 -0.29(-1.43%)
Aug 28, 2017 20.61 20.67 20.09 20.31 3,582,069 -0.32(-1.55%)
Aug 25, 2017 20.61 20.66 20.47 20.63 1,266,940 +0.04(+0.18%)
Aug 24, 2017 20.67 20.74 20.49 20.59 1,841,861 -0.08(-0.40%)
Aug 23, 2017 20.43 20.74 20.43 20.67 1,146,596 +0.21(+1.02%)
Aug 22, 2017 20.61 20.62 20.31 20.46 3,485,141 -0.15(-0.71%)
Aug 21, 2017 20.75 20.75 20.49 20.61 3,278,904 -0.10(-0.48%)
Aug 18, 2017 20.97 20.97 20.46 20.71 3,499,157 -0.31(-1.47%)
Aug 17, 2017 20.85 21.05 20.54 21.02 3,740,900 +0.16(+0.79%)
Aug 16, 2017 20.41 20.91 20.39 20.85 3,525,659 +0.49(+2.41%)
Aug 15, 2017 20.59 20.49 20.28 20.36 12,411,344 -0.23(-1.11%)
Aug 14, 2017 20.18 20.70 20.15 20.59 2,347,712 +0.50(+2.49%)
Aug 11, 2017 19.61 20.14 19.44 20.09 3,238,629 -0.05(-0.23%)
Aug 10, 2017 20.05 20.49 19.99 20.13 2,833,926 +0.03(+0.14%)
Aug 09, 2017 20.23 20.30 20.03 20.11 1,574,685 -0.11(-0.54%)
Aug 08, 2017 20.50 20.60 20.13 20.22 1,475,707 -0.27(-1.33%)
Aug 07, 2017 20.48 20.57 20.41 20.49 769,533 +0.00(+0.00%)
Aug 04, 2017 20.69 20.94 20.35 20.49 2,113,323 -0.16(-0.79%)
Aug 03, 2017 20.70 20.79 20.49 20.65 1,162,592 -0.07(-0.35%)
Aug 02, 2017 21.04 21.04 20.64 20.73 1,046,527 -0.32(-1.51%)
Aug 01, 2017 21.01 21.14 20.84 21.04 1,058,245 +0.09(+0.43%)
Jul 31, 2017 21.03 21.04 20.64 20.95 1,536,547 -0.09(-0.43%)
Jul 28, 2017 20.91 21.09 20.90 21.04 1,230,891 +0.15(+0.70%)
Jul 27, 2017 21.04 21.05 20.85 20.90 934,886 -0.20(-0.95%)
Jul 26, 2017 20.98 21.11 20.87 21.10 1,440,239 +0.12(+0.56%)
Jul 25, 2017 21.05 21.15 20.90 20.98 1,672,383 -0.06(-0.30%)
Jul 24, 2017 20.94 21.11 20.78 21.04 1,759,964 +0.10(+0.48%)
Jul 21, 2017 20.87 20.97 20.77 20.94 520,207 +0.11(+0.52%)
Jul 20, 2017 20.91 21.03 20.80 20.84 1,129,711 -0.03(-0.13%)
Jul 19, 2017 20.88 20.90 20.77 20.86 1,334,700 +0.01(+0.04%)
Jul 18, 2017 20.97 20.99 20.78 20.85 1,163,319 -0.07(-0.35%)
Jul 17, 2017 20.86 20.93 20.73 20.93 2,525,421 +0.10(+0.48%)
Jul 14, 2017 20.88 21.03 20.82 20.83 1,661,822 +0.06(+0.31%)
Jul 13, 2017 20.83 20.83 20.47 20.76 1,774,870 -0.07(-0.35%)
Jul 12, 2017 20.69 20.93 20.69 20.84 1,635,649 +0.25(+1.24%)
Jul 11, 2017 20.48 20.65 20.30 20.58 1,897,352 +0.16(+0.80%)
Jul 10, 2017 20.67 20.67 20.42 20.42 2,577,796 -0.05(-0.27%)
Jul 07, 2017 20.29 20.55 20.24 20.47 2,635,232 +0.17(+0.85%)
Jul 06, 2017 20.43 20.52 20.25 20.30 2,222,616 -0.16(-0.80%)
Jul 05, 2017 20.63 20.64 20.42 20.46 1,871,129 -0.13(-0.62%)
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.