American Homes 4 Rent (NY: AMH )

36.75 USD +0.39 (+1.07%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 20.49 20.85 20.49 20.83 1,830,400 +0.36(+1.76%)
Nov 29, 2018 20.32 20.50 20.20 20.47 1,298,301 +0.07(+0.34%)
Nov 28, 2018 20.17 20.49 20.16 20.40 1,484,853 +0.20(+0.99%)
Nov 27, 2018 20.11 20.24 19.95 20.20 2,204,508 +0.13(+0.65%)
Nov 26, 2018 20.15 20.15 19.90 20.07 1,686,732 +0.23(+1.16%)
Nov 23, 2018 19.84 19.99 19.71 19.84 634,200 +0.00(+0.00%)
Nov 21, 2018 19.84 19.84 19.84 0 +0.07(+0.35%)
Nov 20, 2018 19.66 19.78 19.51 19.77 2,033,863 +0.03(+0.15%)
Nov 19, 2018 19.63 19.86 19.56 19.74 2,749,658 -0.08(-0.40%)
Nov 16, 2018 19.69 19.91 19.64 19.82 2,639,200 -0.05(-0.25%)
Nov 15, 2018 20.16 20.17 19.86 19.87 2,302,788 -0.42(-2.07%)
Nov 14, 2018 20.49 20.51 20.24 20.29 1,969,423 -0.21(-1.02%)
Nov 13, 2018 20.46 20.61 20.39 20.50 1,418,242 +0.06(+0.29%)
Nov 12, 2018 20.50 20.65 20.44 20.44 1,165,048 -0.08(-0.39%)
Nov 09, 2018 20.61 20.76 20.46 20.52 1,774,100 +0.05(+0.24%)
Nov 08, 2018 20.19 20.56 20.16 20.47 3,191,119 +0.28(+1.39%)
Nov 07, 2018 20.00 20.22 19.86 20.19 2,328,689 +0.30(+1.51%)
Nov 06, 2018 19.71 20.09 19.70 19.89 3,571,056 +0.22(+1.12%)
Nov 05, 2018 19.87 20.04 19.60 19.67 4,781,945 -0.28(-1.40%)
Nov 02, 2018 20.53 21.00 19.61 19.95 6,081,800 -1.02(-4.86%)
Nov 01, 2018 21.14 21.25 20.95 20.97 1,785,133 -0.10(-0.47%)
Oct 31, 2018 21.24 21.39 21.07 21.07 1,938,904 -0.13(-0.61%)
Oct 30, 2018 21.11 21.37 21.00 21.20 2,295,279 +0.15(+0.71%)
Oct 29, 2018 21.00 21.36 20.91 21.05 1,912,473 +0.23(+1.10%)
Oct 26, 2018 21.18 21.18 20.71 20.82 1,703,500 -0.38(-1.79%)
Oct 25, 2018 20.86 21.27 20.79 21.20 2,647,530 +0.39(+1.87%)
Oct 24, 2018 20.80 21.04 20.71 20.81 2,631,135 +0.02(+0.10%)
Oct 23, 2018 20.37 20.88 20.30 20.79 2,089,208 +0.32(+1.56%)
Oct 22, 2018 20.77 20.84 20.47 20.47 1,455,495 -0.29(-1.40%)
Oct 19, 2018 20.80 20.97 20.67 20.76 1,440,800 +0.00(+0.00%)
Oct 18, 2018 20.73 20.90 20.61 20.76 1,136,489 +0.02(+0.10%)
Oct 17, 2018 20.70 20.92 20.63 20.74 1,752,778 +0.01(+0.05%)
Oct 16, 2018 20.43 20.90 20.20 20.73 3,285,205 +0.36(+1.77%)
Oct 15, 2018 20.21 20.54 20.19 20.37 2,961,997 +0.16(+0.79%)
Oct 12, 2018 20.45 20.49 20.10 20.21 2,053,900 -0.06(-0.30%)
Oct 11, 2018 20.88 20.88 20.23 20.27 2,907,446 -0.59(-2.83%)
Oct 10, 2018 21.01 21.06 20.83 20.86 2,909,550 -0.20(-0.95%)
Oct 09, 2018 21.14 21.20 20.64 21.06 1,888,752 -0.02(-0.09%)
Oct 08, 2018 20.86 21.22 20.86 21.08 1,700,199 +0.18(+0.86%)
Oct 05, 2018 20.94 21.00 20.82 20.90 1,901,300 -0.03(-0.14%)
Oct 04, 2018 20.83 21.05 20.61 20.93 2,763,197 -0.03(-0.14%)
Oct 03, 2018 21.30 21.34 20.87 20.96 3,507,497 -0.33(-1.55%)
Oct 02, 2018 21.41 21.56 21.16 21.29 5,727,949 -0.25(-1.16%)
Oct 01, 2018 21.90 22.00 21.54 21.54 2,637,110 -0.35(-1.60%)
Sep 28, 2018 21.58 21.92 21.55 21.89 4,291,900 +0.33(+1.53%)
Sep 27, 2018 21.86 21.93 21.55 21.56 2,823,998 -0.26(-1.19%)
Sep 26, 2018 22.33 22.38 21.80 21.82 2,614,424 -0.48(-2.15%)
Sep 25, 2018 22.35 22.53 22.27 22.30 1,261,756 -0.03(-0.13%)
Sep 24, 2018 22.71 22.79 22.27 22.33 1,417,048 -0.42(-1.85%)
Sep 21, 2018 22.68 22.85 22.66 22.75 2,333,400 +0.08(+0.35%)
Sep 20, 2018 22.42 22.69 22.37 22.67 1,544,769 +0.26(+1.16%)
Sep 19, 2018 22.73 22.81 22.41 22.41 1,620,852 -0.29(-1.28%)
Sep 18, 2018 22.82 22.92 22.58 22.70 1,565,860 -0.17(-0.74%)
Sep 17, 2018 22.47 22.87 22.43 22.87 2,361,540 +0.38(+1.69%)
Sep 14, 2018 22.57 22.58 22.37 22.49 1,659,700 -0.14(-0.62%)
Sep 13, 2018 22.40 22.70 22.31 22.63 1,726,527 +0.26(+1.16%)
Sep 12, 2018 22.55 22.59 22.25 22.37 3,601,256 -0.18(-0.80%)
Sep 11, 2018 22.76 22.86 22.54 22.55 2,784,550 -0.31(-1.36%)
Sep 10, 2018 22.98 23.04 22.83 22.86 1,655,087 -0.01(-0.04%)
Sep 07, 2018 23.19 23.23 22.83 22.87 1,872,700 -0.22(-0.95%)
Sep 06, 2018 23.09 23.20 22.99 23.09 2,511,766 +0.04(+0.17%)
Sep 05, 2018 22.86 23.07 22.72 23.05 1,666,345 +0.13(+0.57%)
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.