American Homes 4 Rent (NY: AMH )

36.80 USD +0.79 (+2.19%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 20.19 20.80 20.13 20.79 4,124,620 +0.69(+3.43%)
Jan 30, 2018 20.11 20.18 20.00 20.10 1,768,493 -0.06(-0.30%)
Jan 29, 2018 20.41 20.42 20.14 20.16 1,042,371 -0.20(-0.98%)
Jan 26, 2018 20.59 20.64 20.33 20.36 1,131,504 -0.17(-0.83%)
Jan 25, 2018 20.61 20.70 20.41 20.53 922,758 -0.07(-0.34%)
Jan 24, 2018 20.73 20.81 20.45 20.60 1,271,054 -0.13(-0.63%)
Jan 23, 2018 20.64 20.75 20.31 20.73 3,121,632 +0.16(+0.78%)
Jan 22, 2018 20.49 20.60 20.30 20.57 2,091,422 +0.16(+0.78%)
Jan 19, 2018 20.15 20.43 20.15 20.41 2,184,092 +0.14(+0.69%)
Jan 18, 2018 20.39 20.39 20.22 20.27 1,916,030 -0.15(-0.73%)
Jan 17, 2018 20.42 20.46 20.25 20.42 2,084,550 +0.10(+0.49%)
Jan 16, 2018 20.52 20.59 20.30 20.32 1,837,156 -0.14(-0.68%)
Jan 12, 2018 20.46 20.46 20.46 0 -0.08(-0.39%)
Jan 11, 2018 20.83 20.83 20.45 20.54 4,911,663 -0.23(-1.11%)
Jan 10, 2018 20.88 20.77 3,353,050 +0.03(+0.14%)
Jan 09, 2018 20.96 20.96 20.62 20.74 1,821,909 -0.16(-0.77%)
Jan 08, 2018 20.87 21.03 20.84 20.90 1,523,676 -0.03(-0.14%)
Jan 05, 2018 21.15 21.19 20.89 20.93 1,406,626 -0.20(-0.95%)
Jan 04, 2018 21.46 21.55 21.09 21.13 2,549,606 -0.35(-1.63%)
Jan 03, 2018 21.50 21.67 21.40 21.48 1,805,284 -0.01(-0.05%)
Jan 02, 2018 21.86 21.86 21.49 21.49 1,499,621 -0.35(-1.60%)
Dec 29, 2017 21.84 21.84 21.84 0 -0.05(-0.23%)
Dec 28, 2017 21.75 21.93 21.70 21.89 937,194 +0.12(+0.55%)
Dec 27, 2017 21.85 21.85 21.74 21.77 568,940 -0.03(-0.14%)
Dec 26, 2017 21.81 21.96 21.72 21.80 806,917 +0.02(+0.09%)
Dec 22, 2017 21.98 21.98 21.72 21.78 1,091,727 -0.20(-0.91%)
Dec 21, 2017 21.87 22.05 21.70 21.98 1,454,188 +0.26(+1.20%)
Dec 20, 2017 22.03 22.07 21.71 21.72 2,352,630 -0.30(-1.36%)
Dec 19, 2017 22.36 22.36 21.86 22.02 1,648,322 -0.30(-1.34%)
Dec 18, 2017 22.33 22.43 22.29 22.32 1,286,589 +0.07(+0.31%)
Dec 15, 2017 22.16 22.39 22.10 22.25 1,848,396 +0.24(+1.09%)
Dec 14, 2017 21.93 22.07 21.86 22.01 1,800,649 +0.10(+0.46%)
Dec 13, 2017 21.84 21.97 21.74 21.91 1,861,173 +0.03(+0.14%)
Dec 12, 2017 21.76 21.91 21.73 21.88 1,570,331 +0.04(+0.18%)
Dec 11, 2017 21.73 21.89 21.69 21.84 1,096,418 +0.07(+0.32%)
Dec 08, 2017 21.83 21.83 21.51 21.77 2,190,889 +0.35(+1.63%)
Dec 07, 2017 21.25 21.44 21.25 21.42 844,688 +0.11(+0.52%)
Dec 06, 2017 21.39 21.39 21.26 21.31 1,161,600 -0.01(-0.05%)
Dec 05, 2017 21.57 21.63 21.23 21.32 2,897,811 -0.27(-1.25%)
Dec 04, 2017 21.91 21.91 21.55 21.59 1,980,912 +0.03(+0.14%)
Dec 01, 2017 21.54 21.62 21.37 21.56 1,747,016 +0.08(+0.37%)
Nov 30, 2017 21.83 21.89 21.38 21.48 2,260,142 -0.28(-1.29%)
Nov 29, 2017 21.52 21.81 21.50 21.76 1,694,925 +0.17(+0.79%)
Nov 28, 2017 21.76 21.85 21.50 21.59 1,306,206 -0.18(-0.83%)
Nov 27, 2017 21.94 22.03 21.77 21.77 1,328,245 -0.24(-1.09%)
Nov 24, 2017 21.88 22.06 21.75 22.01 2,363,786 +0.21(+0.96%)
Nov 22, 2017 21.88 21.93 21.80 21.80 1,144,970 -0.05(-0.23%)
Nov 21, 2017 21.65 21.86 21.64 21.85 1,159,586 +0.20(+0.92%)
Nov 20, 2017 21.45 21.74 21.30 21.65 1,864,543 +0.20(+0.93%)
Nov 17, 2017 21.70 21.80 21.44 21.45 1,746,047 -0.23(-1.06%)
Nov 16, 2017 21.53 21.87 21.42 21.68 4,222,719 +0.10(+0.46%)
Nov 15, 2017 21.90 22.01 21.55 21.58 3,843,398 -0.27(-1.24%)
Nov 14, 2017 22.05 22.12 21.80 21.85 1,919,078 -0.27(-1.22%)
Nov 13, 2017 22.08 22.24 21.84 22.12 2,141,336 -0.01(-0.05%)
Nov 10, 2017 21.95 22.33 21.91 22.13 2,291,897 +0.23(+1.05%)
Nov 09, 2017 21.84 21.96 21.77 21.90 2,121,888 +0.00(+0.00%)
Nov 08, 2017 21.89 22.00 21.85 21.90 1,626,979 -0.01(-0.05%)
Nov 07, 2017 21.67 22.07 21.67 21.91 3,096,455 +0.17(+0.78%)
Nov 06, 2017 21.60 21.80 21.48 21.74 2,830,029 +0.33(+1.54%)
Nov 03, 2017 21.20 21.51 20.47 21.41 8,705,952 -0.18(-0.83%)
Nov 02, 2017 21.48 21.69 21.42 21.59 1,519,603 +0.13(+0.61%)
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.