American Homes 4 Rent (NY: AMH )

37.41 USD +0.66 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 21.68 21.90 21.65 21.71 2,308,949 -0.05(-0.23%)
Sep 28, 2017 21.97 21.97 21.39 21.76 3,905,127 -0.23(-1.05%)
Sep 27, 2017 21.99 22.29 21.95 21.99 3,276,328 -0.04(-0.18%)
Sep 26, 2017 22.04 22.09 21.80 22.03 1,612,066 +0.04(+0.18%)
Sep 25, 2017 21.75 22.05 21.73 21.99 1,246,868 +0.33(+1.52%)
Sep 22, 2017 21.96 22.02 21.65 21.66 982,876 -0.26(-1.19%)
Sep 21, 2017 21.95 22.21 21.85 21.92 1,551,927 -0.08(-0.36%)
Sep 20, 2017 22.12 22.24 21.77 22.00 2,149,023 -0.15(-0.68%)
Sep 19, 2017 22.40 22.42 22.10 22.15 2,287,174 -0.20(-0.89%)
Sep 18, 2017 22.10 22.35 22.10 22.35 1,939,412 +0.21(+0.95%)
Sep 15, 2017 21.98 22.18 21.82 22.14 2,680,662 +0.25(+1.14%)
Sep 14, 2017 21.79 21.95 21.69 21.89 2,162,356 +0.06(+0.27%)
Sep 13, 2017 21.92 22.02 21.72 21.83 2,704,828 -0.15(-0.68%)
Sep 12, 2017 22.34 22.34 21.82 21.98 1,195,041 -0.36(-1.61%)
Sep 11, 2017 21.67 22.49 21.67 22.34 2,775,253 +0.75(+3.47%)
Sep 08, 2017 21.86 21.87 21.57 21.59 2,791,363 -0.29(-1.33%)
Sep 07, 2017 21.96 22.08 21.67 21.88 2,617,862 +0.00(+0.00%)
Sep 06, 2017 22.04 22.16 21.86 21.88 1,223,676 -0.13(-0.59%)
Sep 05, 2017 22.31 22.45 21.78 22.01 1,913,740 -0.24(-1.08%)
Sep 01, 2017 22.23 22.32 22.09 22.25 1,527,534 +0.09(+0.41%)
Aug 31, 2017 22.33 22.45 22.15 22.16 2,766,860 -0.16(-0.72%)
Aug 30, 2017 21.91 22.38 21.83 22.32 1,461,434 +0.34(+1.55%)
Aug 29, 2017 22.33 22.37 21.89 21.98 2,029,992 -0.32(-1.43%)
Aug 28, 2017 22.63 22.70 22.06 22.30 3,261,971 -0.35(-1.55%)
Aug 25, 2017 22.63 22.69 22.48 22.65 1,153,725 +0.04(+0.18%)
Aug 24, 2017 22.70 22.78 22.50 22.61 1,677,270 -0.09(-0.40%)
Aug 23, 2017 22.44 22.78 22.44 22.70 1,044,135 +0.23(+1.02%)
Aug 22, 2017 22.63 22.64 22.30 22.47 3,173,704 -0.16(-0.71%)
Aug 21, 2017 22.79 22.79 22.50 22.63 2,985,897 -0.11(-0.48%)
Aug 18, 2017 23.03 23.03 22.47 22.74 3,186,468 -0.34(-1.47%)
Aug 17, 2017 22.90 23.12 22.56 23.08 3,406,608 +0.18(+0.79%)
Aug 16, 2017 22.41 22.96 22.39 22.90 3,210,602 +0.54(+2.42%)
Aug 15, 2017 22.61 22.50 22.27 22.36 11,302,249 -0.25(-1.11%)
Aug 14, 2017 22.16 22.73 22.13 22.61 2,137,918 +0.55(+2.49%)
Aug 11, 2017 21.53 22.12 21.35 22.06 2,949,221 -0.05(-0.23%)
Aug 10, 2017 22.02 22.50 21.95 22.11 2,580,683 +0.03(+0.14%)
Aug 09, 2017 22.21 22.29 22.00 22.08 1,433,969 -0.12(-0.54%)
Aug 08, 2017 22.51 22.62 22.10 22.20 1,343,836 -0.30(-1.33%)
Aug 07, 2017 22.49 22.59 22.41 22.50 700,767 +0.00(+0.00%)
Aug 04, 2017 22.72 22.99 22.35 22.50 1,924,474 -0.18(-0.79%)
Aug 03, 2017 22.73 22.83 22.50 22.68 1,058,702 -0.08(-0.35%)
Aug 02, 2017 23.11 23.11 22.66 22.76 953,008 -0.35(-1.51%)
Aug 01, 2017 23.07 23.22 22.89 23.11 963,679 +0.10(+0.43%)
Jul 31, 2017 23.09 23.11 22.67 23.01 1,399,239 -0.10(-0.43%)
Jul 28, 2017 22.96 23.16 22.95 23.11 1,120,897 +0.16(+0.70%)
Jul 27, 2017 23.10 23.12 22.90 22.95 851,344 -0.22(-0.95%)
Jul 26, 2017 23.04 23.18 22.92 23.17 1,311,538 +0.13(+0.56%)
Jul 25, 2017 23.12 23.23 22.95 23.04 1,522,937 -0.07(-0.30%)
Jul 24, 2017 23.00 23.18 22.82 23.11 1,602,692 +0.11(+0.48%)
Jul 21, 2017 22.92 23.03 22.80 23.00 473,721 +0.12(+0.52%)
Jul 20, 2017 22.96 23.09 22.84 22.88 1,028,759 -0.03(-0.13%)
Jul 19, 2017 22.93 22.95 22.81 22.91 1,215,430 +0.01(+0.04%)
Jul 18, 2017 23.03 23.05 22.82 22.90 1,059,364 -0.08(-0.35%)
Jul 17, 2017 22.91 22.98 22.76 22.98 2,299,746 +0.11(+0.48%)
Jul 14, 2017 22.93 23.09 22.86 22.87 1,513,320 +0.07(+0.31%)
Jul 13, 2017 22.87 22.87 22.48 22.80 1,616,266 -0.08(-0.35%)
Jul 12, 2017 22.72 22.99 22.72 22.88 1,489,486 +0.28(+1.24%)
Jul 11, 2017 22.49 22.68 22.29 22.60 1,727,802 +0.18(+0.80%)
Jul 10, 2017 22.70 22.70 22.42 22.42 2,347,441 -0.06(-0.27%)
Jul 07, 2017 22.28 22.57 22.23 22.48 2,399,744 +0.19(+0.85%)
Jul 06, 2017 22.43 22.53 22.24 22.29 2,024,000 -0.18(-0.80%)
Jul 05, 2017 22.65 22.66 22.42 22.47 1,703,923 -0.14(-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.