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 (%)
Jul 31, 2019 22.91 23.10 22.23 22.29 5,127,335 -0.57(-2.50%)
Jul 30, 2019 23.00 23.33 22.81 22.87 4,591,632 -0.34(-1.47%)
Jul 29, 2019 23.09 23.29 23.05 23.21 1,502,854 +0.21(+0.92%)
Jul 26, 2019 23.03 23.10 22.89 22.99 2,574,489 +0.06(+0.24%)
Jul 25, 2019 23.10 23.21 22.92 22.94 1,439,462 -0.13(-0.56%)
Jul 24, 2019 23.26 23.26 22.91 23.07 3,244,045 -0.10(-0.44%)
Jul 23, 2019 22.97 23.27 22.84 23.17 1,350,888 +0.28(+1.21%)
Jul 22, 2019 22.93 23.03 22.77 22.89 1,254,776 -0.02(-0.08%)
Jul 19, 2019 23.41 23.47 22.90 22.91 1,484,989 -0.49(-2.09%)
Jul 18, 2019 23.41 23.46 23.25 23.40 1,285,225 +0.01(+0.04%)
Jul 17, 2019 23.59 23.63 23.22 23.39 1,217,202 -0.12(-0.51%)
Jul 16, 2019 23.60 23.70 23.49 23.51 1,640,001 -0.17(-0.70%)
Jul 15, 2019 23.49 23.77 23.45 23.68 1,913,646 +0.22(+0.94%)
Jul 12, 2019 23.31 23.55 23.25 23.45 1,337,196 +0.15(+0.63%)
Jul 11, 2019 23.94 23.94 23.21 23.31 2,466,891 -0.52(-2.20%)
Jul 10, 2019 23.54 23.87 23.49 23.83 2,135,988 +0.37(+1.57%)
Jul 09, 2019 23.19 23.47 23.19 23.46 1,550,079 +0.23(+0.99%)
Jul 08, 2019 23.10 23.31 23.07 23.23 1,396,625 +0.10(+0.44%)
Jul 05, 2019 22.93 23.20 22.66 23.13 1,906,868 +0.08(+0.36%)
Jul 03, 2019 22.91 23.10 22.87 23.05 1,545,692 +0.19(+0.85%)
Jul 02, 2019 22.56 22.91 22.49 22.86 1,922,917 +0.37(+1.64%)
Jul 01, 2019 22.61 22.66 22.17 22.49 1,377,399 +0.10(+0.45%)
Jun 28, 2019 22.24 22.61 22.23 22.39 4,584,954 +0.16(+0.70%)
Jun 27, 2019 22.18 22.32 22.17 22.23 1,335,232 +0.16(+0.71%)
Jun 26, 2019 22.39 22.41 21.97 22.07 1,927,554 -0.35(-1.56%)
Jun 25, 2019 22.76 22.90 22.41 22.42 1,808,463 -0.38(-1.66%)
Jun 24, 2019 23.08 23.11 22.80 22.80 1,374,708 -0.21(-0.92%)
Jun 21, 2019 23.31 23.31 22.91 23.01 2,482,946 -0.35(-1.50%)
Jun 20, 2019 23.34 23.48 23.21 23.36 2,026,801 +0.15(+0.63%)
Jun 19, 2019 22.97 23.29 22.93 23.22 3,070,363 +0.21(+0.92%)
Jun 18, 2019 23.08 23.22 22.87 23.00 2,071,839 +0.00(+0.00%)
Jun 17, 2019 22.76 23.02 22.76 23.00 1,513,980 +0.24(+1.05%)
Jun 14, 2019 22.84 22.88 22.73 22.76 1,322,211 -0.07(-0.32%)
Jun 13, 2019 22.68 22.84 22.64 22.84 1,032,752 +0.14(+0.61%)
Jun 12, 2019 22.70 22.85 22.66 22.70 2,070,307 -0.02(-0.08%)
Jun 11, 2019 22.64 22.87 22.56 22.72 2,116,690 -0.07(-0.32%)
Jun 10, 2019 22.81 22.90 22.65 22.79 1,764,662 +0.01(+0.04%)
Jun 07, 2019 22.95 22.99 22.73 22.78 1,312,270 -0.08(-0.36%)
Jun 06, 2019 22.93 22.95 22.65 22.87 1,649,648 -0.01(-0.04%)
Jun 05, 2019 22.48 22.91 22.47 22.87 1,640,372 +0.41(+1.84%)
Jun 04, 2019 22.48 22.53 22.18 22.46 1,665,847 +0.04(+0.16%)
Jun 03, 2019 22.53 22.55 22.15 22.42 3,098,521 -0.01(-0.04%)
May 31, 2019 22.06 22.55 22.06 22.43 2,183,635 +0.27(+1.20%)
May 30, 2019 22.19 22.30 22.05 22.17 1,444,996 +0.08(+0.37%)
May 29, 2019 22.05 22.19 21.96 22.08 2,908,113 -0.04(-0.17%)
May 28, 2019 22.52 22.55 22.12 22.12 1,724,605 -0.30(-1.35%)
May 24, 2019 22.29 22.49 22.25 22.42 1,079,957 +0.19(+0.87%)
May 23, 2019 22.23 22.24 22.09 22.23 1,796,774 +0.00(+0.00%)
May 22, 2019 22.14 22.29 22.08 22.23 1,219,103 +0.09(+0.42%)
May 21, 2019 21.95 22.27 21.95 22.14 1,457,700 +0.24(+1.09%)
May 20, 2019 22.08 22.09 21.79 21.90 1,094,111 -0.19(-0.87%)
May 17, 2019 22.01 22.10 21.85 22.09 1,813,675 +0.05(+0.21%)
May 16, 2019 21.94 22.16 21.89 22.05 1,650,804 +0.11(+0.50%)
May 15, 2019 21.80 22.00 21.70 21.94 1,066,246 +0.14(+0.63%)
May 14, 2019 21.88 22.07 21.72 21.80 3,880,109 -0.10(-0.46%)
May 13, 2019 21.70 21.98 21.63 21.90 2,340,885 +0.04(+0.17%)
May 10, 2019 21.69 21.96 21.62 21.86 3,010,279 +0.14(+0.63%)
May 09, 2019 21.60 21.85 21.43 21.73 3,416,826 +0.10(+0.47%)
May 08, 2019 21.80 21.97 21.60 21.62 2,374,120 -0.12(-0.55%)
May 07, 2019 22.15 22.19 21.62 21.74 5,053,552 -0.46(-2.07%)
May 06, 2019 22.28 22.47 22.18 22.20 1,774,810 -0.11(-0.49%)
May 03, 2019 22.07 22.45 21.85 22.31 1,562,320 +0.25(+1.12%)
May 02, 2019 21.96 22.12 21.91 22.07 3,048,440 +0.12(+0.54%)
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.