Skip to main content

American Homes 4 Rent (NY: AMH )

36.87 +0.62 (+1.71%)
Streaming Delayed Price Updated: 10:18 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 18.26 18.34 17.99 18.34 1,476,195 +0.09(+0.51%)
Dec 28, 2018 18.54 18.57 18.10 18.24 2,435,659 -0.14(-0.75%)
Dec 27, 2018 18.03 18.38 17.83 18.38 2,323,896 +0.18(+0.96%)
Dec 26, 2018 17.59 18.22 17.42 18.21 2,736,281 +0.63(+3.56%)
Dec 24, 2018 17.96 17.99 17.45 17.58 1,919,267 -0.41(-2.25%)
Dec 21, 2018 18.35 18.76 17.94 17.99 2,533,554 -0.37(-2.01%)
Dec 20, 2018 18.49 18.59 18.21 18.35 1,633,891 -0.13(-0.70%)
Dec 19, 2018 18.61 18.69 18.36 18.48 1,623,184 -0.10(-0.55%)
Dec 18, 2018 18.58 18.79 18.44 18.58 1,774,275 +0.06(+0.35%)
Dec 17, 2018 18.98 19.47 18.51 18.52 3,439,495 -0.48(-2.52%)
Dec 14, 2018 18.87 19.04 18.78 19.00 1,035,931 +0.04(+0.19%)
Dec 13, 2018 18.89 19.18 18.89 18.96 1,031,661 +0.10(+0.54%)
Dec 12, 2018 19.25 19.28 18.76 18.86 1,469,914 -0.29(-1.49%)
Dec 11, 2018 19.28 19.39 19.15 19.15 900,922 -0.07(-0.38%)
Dec 10, 2018 19.31 19.32 18.95 19.22 1,621,294 -0.07(-0.38%)
Dec 07, 2018 19.40 19.65 19.21 19.29 1,805,309 -0.11(-0.57%)
Dec 06, 2018 18.92 19.42 18.62 19.40 2,846,853 +0.33(+1.74%)
Dec 04, 2018 19.28 19.36 18.99 19.07 2,466,264 -0.18(-0.96%)
Dec 03, 2018 19.23 19.27 19.00 19.26 1,855,223 +0.06(+0.34%)
Nov 30, 2018 18.88 19.21 18.88 19.19 1,986,556 +0.33(+1.76%)
Nov 29, 2018 18.72 18.89 18.62 18.86 1,409,062 +0.06(+0.34%)
Nov 28, 2018 18.58 18.88 18.58 18.80 1,611,529 +0.18(+0.99%)
Nov 27, 2018 18.53 18.65 18.38 18.61 2,392,580 +0.12(+0.65%)
Nov 26, 2018 18.57 18.57 18.34 18.49 1,830,631 +0.21(+1.16%)
Nov 23, 2018 18.28 18.42 18.16 18.28 688,305 +0.00(+0.00%)
Nov 21, 2018 18.28 18.28 18.28 0 +0.06(+0.35%)
Nov 20, 2018 18.11 18.23 17.98 18.22 2,207,377 +0.03(+0.15%)
Nov 19, 2018 18.09 18.30 18.02 18.19 2,984,239 -0.07(-0.40%)
Nov 16, 2018 18.14 18.34 18.10 18.26 2,864,357 -0.05(-0.25%)
Nov 15, 2018 18.58 18.58 18.29 18.31 2,499,245 -0.39(-2.07%)
Nov 14, 2018 18.88 18.90 18.64 18.70 2,137,440 -0.19(-1.02%)
Nov 13, 2018 18.85 18.99 18.79 18.89 1,539,236 +0.06(+0.29%)
Nov 12, 2018 18.89 19.03 18.83 18.83 1,264,441 -0.07(-0.39%)
Nov 09, 2018 18.99 19.13 18.85 18.91 1,925,453 +0.05(+0.24%)
Nov 08, 2018 18.60 18.94 18.57 18.86 3,463,362 +0.26(+1.39%)
Nov 07, 2018 18.43 18.63 18.30 18.60 2,527,355 +0.28(+1.51%)
Nov 06, 2018 18.16 18.51 18.15 18.33 3,875,712 +0.20(+1.12%)
Nov 05, 2018 18.31 18.46 18.06 18.12 5,189,906 -0.26(-1.40%)
Nov 02, 2018 18.92 19.35 18.07 18.38 6,600,655 -0.94(-4.86%)
Nov 01, 2018 19.48 19.58 19.30 19.32 1,937,427 -0.09(-0.47%)
Oct 31, 2018 19.57 19.71 19.41 19.41 2,104,317 -0.12(-0.61%)
Oct 30, 2018 19.45 19.69 19.35 19.53 2,491,095 +0.14(+0.71%)
Oct 29, 2018 19.35 19.69 19.27 19.40 2,075,631 +0.21(+1.10%)
Oct 26, 2018 19.52 19.52 19.08 19.18 1,848,830 -0.35(-1.79%)
Oct 25, 2018 19.22 19.60 19.16 19.53 2,873,398 +0.36(+1.87%)
Oct 24, 2018 19.16 19.39 19.08 19.17 2,855,604 +0.02(+0.10%)
Oct 23, 2018 18.77 19.24 18.70 19.16 2,267,444 +0.29(+1.56%)
Oct 22, 2018 19.14 19.20 18.86 18.86 1,579,667 -0.27(-1.40%)
Oct 19, 2018 19.16 19.32 19.04 19.13 1,563,718 +0.00(+0.00%)
Oct 18, 2018 19.10 19.26 18.99 19.13 1,233,446 +0.02(+0.10%)
Oct 17, 2018 19.07 19.28 19.01 19.11 1,902,312 +0.01(+0.05%)
Oct 16, 2018 18.82 19.26 18.61 19.10 3,565,475 +0.33(+1.77%)
Oct 15, 2018 18.62 18.93 18.60 18.77 3,214,693 +0.15(+0.79%)
Oct 12, 2018 18.84 18.88 18.52 18.62 2,229,123 -0.06(-0.30%)
Oct 11, 2018 19.24 19.24 18.64 18.68 3,155,488 -0.54(-2.83%)
Oct 10, 2018 19.36 19.40 19.19 19.22 3,157,771 -0.18(-0.95%)
Oct 09, 2018 19.48 19.53 19.02 19.40 2,049,886 -0.02(-0.10%)
Oct 08, 2018 19.22 19.55 19.22 19.42 1,845,247 +0.17(+0.86%)
Oct 05, 2018 19.29 19.35 19.18 19.26 2,063,505 -0.03(-0.14%)
Oct 04, 2018 19.19 19.39 18.99 19.28 2,998,933 -0.03(-0.14%)
Oct 03, 2018 19.63 19.66 19.23 19.31 3,806,731 -0.30(-1.55%)
Oct 02, 2018 19.73 19.87 19.50 19.62 6,216,616 -0.23(-1.16%)
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.