Skip to main content

American Homes 4 Rent (NY: AMH )

36.95 +0.70 (+1.92%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 19.93 19.98 19.52 19.61 2,476,115 -0.26(-1.29%)
Nov 29, 2017 19.64 19.91 19.62 19.86 1,856,887 +0.16(+0.79%)
Nov 28, 2017 19.86 19.94 19.62 19.71 1,431,023 -0.16(-0.83%)
Nov 27, 2017 20.03 20.11 19.87 19.87 1,455,168 -0.22(-1.09%)
Nov 24, 2017 19.97 20.14 19.85 20.09 2,589,663 +0.19(+0.96%)
Nov 22, 2017 19.97 20.02 19.90 19.90 1,254,380 -0.05(-0.23%)
Nov 21, 2017 19.76 19.95 19.75 19.94 1,270,393 +0.18(+0.92%)
Nov 20, 2017 19.58 19.84 19.44 19.76 2,042,714 +0.18(+0.93%)
Nov 17, 2017 19.81 19.90 19.57 19.58 1,912,894 -0.21(-1.06%)
Nov 16, 2017 19.65 19.96 19.55 19.79 4,626,231 +0.09(+0.46%)
Nov 15, 2017 19.99 20.09 19.67 19.70 4,210,663 -0.25(-1.24%)
Nov 14, 2017 20.13 20.19 19.90 19.94 2,102,460 -0.25(-1.22%)
Nov 13, 2017 20.15 20.30 19.94 20.19 2,345,956 -0.01(-0.05%)
Nov 10, 2017 20.04 20.38 20.00 20.20 2,510,905 +0.21(+1.05%)
Nov 09, 2017 19.94 20.05 19.87 19.99 2,324,650 +0.00(+0.00%)
Nov 08, 2017 19.98 20.08 19.94 19.99 1,782,449 -0.01(-0.05%)
Nov 07, 2017 19.78 20.14 19.78 20.00 3,392,344 +0.16(+0.78%)
Nov 06, 2017 19.72 19.90 19.61 19.84 3,100,459 +0.30(+1.54%)
Nov 03, 2017 19.35 19.63 18.68 19.54 9,537,871 -0.16(-0.83%)
Nov 02, 2017 19.61 19.80 19.55 19.71 1,664,812 +0.12(+0.61%)
Nov 01, 2017 19.37 19.63 19.37 19.59 1,792,420 +0.16(+0.85%)
Oct 31, 2017 19.50 19.60 19.37 19.42 1,314,602 -0.12(-0.61%)
Oct 30, 2017 19.62 19.67 19.48 19.54 1,123,194 -0.06(-0.33%)
Oct 27, 2017 19.52 19.67 19.43 19.61 1,108,499 +0.15(+0.75%)
Oct 26, 2017 19.53 19.59 19.43 19.46 1,141,888 -0.07(-0.37%)
Oct 25, 2017 19.64 19.79 19.48 19.53 1,774,347 -0.08(-0.42%)
Oct 24, 2017 19.81 19.86 19.53 19.62 1,640,140 -0.20(-1.01%)
Oct 23, 2017 19.81 19.83 19.61 19.82 1,715,209 +0.12(+0.60%)
Oct 20, 2017 19.58 19.75 19.49 19.70 2,028,705 +0.18(+0.94%)
Oct 19, 2017 19.58 19.63 19.51 19.52 1,445,323 -0.08(-0.42%)
Oct 18, 2017 19.78 19.79 19.60 19.60 1,963,084 -0.18(-0.92%)
Oct 17, 2017 19.61 19.89 19.60 19.78 1,638,316 +0.11(+0.56%)
Oct 16, 2017 19.87 19.87 19.62 19.67 1,871,923 -0.20(-1.01%)
Oct 13, 2017 19.86 19.93 19.70 19.87 1,325,584 +0.03(+0.14%)
Oct 12, 2017 19.83 19.85 19.72 19.84 1,050,118 +0.03(+0.14%)
Oct 11, 2017 19.90 19.93 19.71 19.82 1,268,886 -0.05(-0.23%)
Oct 10, 2017 19.81 19.98 19.73 19.86 1,855,675 +0.16(+0.79%)
Oct 09, 2017 19.65 19.80 19.61 19.71 1,153,857 +0.08(+0.42%)
Oct 06, 2017 19.85 19.85 19.58 19.62 1,993,325 -0.27(-1.38%)
Oct 05, 2017 19.91 19.97 19.75 19.90 2,701,710 +0.02(+0.09%)
Oct 04, 2017 19.78 19.93 19.69 19.88 1,646,088 +0.07(+0.37%)
Oct 03, 2017 19.89 19.98 19.73 19.81 983,510 -0.09(-0.46%)
Oct 02, 2017 19.94 20.01 19.83 19.90 1,654,296 +0.08(+0.41%)
Sep 29, 2017 19.79 19.99 19.76 19.82 2,529,586 -0.05(-0.23%)
Sep 28, 2017 20.05 20.05 19.52 19.86 4,278,291 -0.21(-1.05%)
Sep 27, 2017 20.07 20.35 20.04 20.07 3,589,405 -0.04(-0.18%)
Sep 26, 2017 20.12 20.16 19.89 20.11 1,766,111 +0.04(+0.18%)
Sep 25, 2017 19.85 20.13 19.83 20.07 1,366,015 +0.30(+1.52%)
Sep 22, 2017 20.04 20.10 19.76 19.77 1,076,797 -0.24(-1.19%)
Sep 21, 2017 20.04 20.27 19.94 20.01 1,700,225 -0.07(-0.36%)
Sep 20, 2017 20.19 20.30 19.87 20.08 2,354,378 -0.14(-0.68%)
Sep 19, 2017 20.45 20.46 20.17 20.22 2,505,730 -0.18(-0.90%)
Sep 18, 2017 20.17 20.40 20.17 20.40 2,124,737 +0.19(+0.95%)
Sep 15, 2017 20.06 20.25 19.92 20.21 2,936,819 +0.23(+1.14%)
Sep 14, 2017 19.89 20.04 19.80 19.98 2,368,985 +0.10(+0.51%)
Sep 13, 2017 19.96 20.05 19.78 19.88 2,970,097 -0.14(-0.68%)
Sep 12, 2017 20.34 20.34 19.87 20.02 1,312,241 -0.33(-1.61%)
Sep 11, 2017 19.73 20.48 19.73 20.34 3,047,429 +0.68(+3.47%)
Sep 08, 2017 19.91 19.92 19.64 19.66 3,065,119 -0.26(-1.33%)
Sep 07, 2017 20.00 20.11 19.73 19.93 2,874,602 +0.00(+0.00%)
Sep 06, 2017 20.07 20.18 19.91 19.93 1,343,685 -0.12(-0.59%)
Sep 05, 2017 20.32 20.44 19.83 20.04 2,101,425 -0.22(-1.08%)
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.