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 (%)
Mar 29, 2018 20.08 20.08 20.08 0 +0.30(+1.52%)
Mar 28, 2018 19.51 19.83 19.51 19.78 1,177,547 +0.34(+1.75%)
Mar 27, 2018 19.27 19.68 19.09 19.44 1,351,523 +0.20(+1.04%)
Mar 26, 2018 19.24 19.30 19.02 19.24 1,045,543 +0.19(+1.00%)
Mar 23, 2018 19.38 19.47 19.02 19.05 1,755,384 -0.33(-1.70%)
Mar 22, 2018 19.50 19.74 19.37 19.38 1,414,038 -0.20(-1.02%)
Mar 21, 2018 19.69 19.70 19.46 19.58 1,459,302 -0.18(-0.91%)
Mar 20, 2018 19.72 19.84 19.61 19.76 2,126,946 +0.04(+0.20%)
Mar 19, 2018 19.91 19.91 19.57 19.72 1,612,946 -0.14(-0.70%)
Mar 16, 2018 19.58 19.92 19.46 19.86 2,830,130 +0.24(+1.22%)
Mar 15, 2018 19.57 19.65 19.47 19.62 2,888,445 +0.05(+0.26%)
Mar 14, 2018 19.73 19.75 19.51 19.57 2,178,144 -0.18(-0.91%)
Mar 13, 2018 19.76 19.89 19.61 19.75 1,620,260 +0.02(+0.10%)
Mar 12, 2018 19.78 19.84 19.60 19.73 2,379,587 -0.05(-0.25%)
Mar 09, 2018 19.70 19.78 19.55 19.78 1,444,666 +0.10(+0.51%)
Mar 08, 2018 19.92 19.92 19.63 19.68 886,130 -0.24(-1.20%)
Mar 07, 2018 19.96 19.92 1,575,053 +0.23(+1.17%)
Mar 06, 2018 19.54 19.73 19.32 19.69 2,438,785 +0.11(+0.56%)
Mar 05, 2018 19.37 19.74 19.29 19.58 1,589,811 +0.15(+0.77%)
Mar 02, 2018 19.27 19.48 19.13 19.43 2,073,623 +0.15(+0.78%)
Mar 01, 2018 19.15 19.51 19.10 19.28 2,284,692 +0.09(+0.47%)
Feb 28, 2018 19.35 19.50 19.19 19.19 3,481,785 -0.10(-0.52%)
Feb 27, 2018 19.49 19.55 19.27 19.29 4,957,059 -0.28(-1.43%)
Feb 26, 2018 19.25 19.58 19.12 19.57 2,784,285 +0.30(+1.56%)
Feb 23, 2018 19.32 19.55 19.08 19.27 3,568,142 -0.13(-0.67%)
Feb 22, 2018 19.40 1,750,668 +0.32(+1.68%)
Feb 21, 2018 19.36 19.49 19.07 19.08 1,351,420 -0.32(-1.65%)
Feb 20, 2018 19.55 19.82 19.38 19.40 1,206,928 -0.29(-1.47%)
Feb 16, 2018 19.69 19.69 19.69 0 +0.22(+1.13%)
Feb 15, 2018 19.21 19.50 19.15 19.47 2,018,701 +0.29(+1.51%)
Feb 14, 2018 19.02 19.24 18.92 19.18 1,826,019 -0.03(-0.16%)
Feb 13, 2018 19.03 19.30 18.84 19.21 1,582,053 +0.19(+1.00%)
Feb 12, 2018 18.87 19.10 18.54 19.02 2,958,899 +0.16(+0.85%)
Feb 09, 2018 18.86 19.01 18.39 18.86 5,914,732 +0.13(+0.69%)
Feb 08, 2018 19.40 19.49 18.73 18.73 2,691,351 -0.68(-3.50%)
Feb 07, 2018 19.62 19.76 19.40 19.41 2,107,141 -0.15(-0.77%)
Feb 06, 2018 19.35 19.75 19.12 19.56 3,205,165 -0.26(-1.31%)
Feb 05, 2018 20.15 20.18 19.50 19.82 1,900,468 -0.43(-2.12%)
Feb 02, 2018 20.28 20.28 20.04 20.25 2,754,569 -0.18(-0.88%)
Feb 01, 2018 20.72 20.89 20.28 20.43 3,049,741 -0.36(-1.73%)
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%)
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.