Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 20.04 20.29 19.97 20.27 5,321,784 +0.19(+0.96%)
Jan 30, 2019 20.17 20.46 20.04 20.08 3,091,949 -0.05(-0.27%)
Jan 29, 2019 20.00 20.23 19.96 20.14 1,688,366 +0.17(+0.87%)
Jan 28, 2019 19.67 19.99 19.66 19.96 2,405,355 +0.26(+1.30%)
Jan 25, 2019 19.39 19.72 19.39 19.71 2,042,221 +0.36(+1.85%)
Jan 24, 2019 19.36 19.47 19.24 19.35 2,670,711 -0.04(-0.19%)
Jan 23, 2019 19.54 19.55 19.24 19.39 3,471,610 -0.12(-0.61%)
Jan 22, 2019 19.64 19.69 19.38 19.50 1,692,730 -0.16(-0.79%)
Jan 18, 2019 19.65 19.74 19.49 19.66 1,255,409 +0.06(+0.33%)
Jan 17, 2019 19.48 19.67 19.47 19.60 1,842,329 +0.15(+0.75%)
Jan 16, 2019 19.17 19.48 19.17 19.45 1,727,405 +0.29(+1.53%)
Jan 15, 2019 18.97 19.17 18.90 19.16 1,641,873 +0.23(+1.21%)
Jan 14, 2019 19.04 19.17 18.82 18.93 3,882,400 -0.13(-0.67%)
Jan 11, 2019 18.74 19.08 18.67 19.06 3,620,862 +0.28(+1.46%)
Jan 10, 2019 18.41 18.79 18.30 18.78 2,000,201 +0.38(+2.04%)
Jan 09, 2019 18.48 18.48 18.25 18.40 1,859,659 -0.02(-0.10%)
Jan 08, 2019 18.19 18.46 18.10 18.42 2,704,551 +0.35(+1.93%)
Jan 07, 2019 18.06 18.29 17.99 18.07 1,543,209 +0.05(+0.25%)
Jan 04, 2019 18.16 18.16 17.89 18.03 3,459,901 -0.04(-0.20%)
Jan 03, 2019 17.90 18.18 17.73 18.06 2,237,300 +0.21(+1.18%)
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.