Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 17.70 17.84 17.56 17.56 3,805,782 -0.09(-0.52%)
Feb 27, 2018 17.83 17.89 17.63 17.65 5,418,338 -0.26(-1.43%)
Feb 26, 2018 17.61 17.91 17.49 17.90 3,043,376 +0.27(+1.56%)
Feb 23, 2018 17.68 17.88 17.46 17.63 3,900,175 -0.12(-0.67%)
Feb 22, 2018 17.75 1,913,576 +0.29(+1.68%)
Feb 21, 2018 17.71 17.83 17.45 17.46 1,477,176 -0.29(-1.65%)
Feb 20, 2018 17.89 18.13 17.73 17.75 1,319,238 -0.27(-1.47%)
Feb 16, 2018 18.01 18.01 18.01 0 +0.20(+1.13%)
Feb 15, 2018 17.57 17.84 17.52 17.81 2,206,551 +0.27(+1.51%)
Feb 14, 2018 17.40 17.60 17.31 17.55 1,995,939 -0.03(-0.16%)
Feb 13, 2018 17.41 17.66 17.24 17.57 1,729,271 +0.17(+1.00%)
Feb 12, 2018 17.26 17.47 16.96 17.40 3,234,239 +0.15(+0.85%)
Feb 09, 2018 17.25 17.39 16.82 17.25 6,465,128 +0.12(+0.69%)
Feb 08, 2018 17.75 17.83 17.14 17.14 2,941,794 -0.62(-3.50%)
Feb 07, 2018 17.95 18.08 17.75 17.76 2,303,221 -0.14(-0.77%)
Feb 06, 2018 17.70 18.06 17.49 17.89 3,503,421 -0.24(-1.31%)
Feb 05, 2018 18.43 18.46 17.84 18.13 2,077,316 -0.39(-2.12%)
Feb 02, 2018 18.55 18.55 18.33 18.53 3,010,895 -0.16(-0.88%)
Feb 01, 2018 18.96 19.11 18.55 18.69 3,333,535 -0.33(-1.73%)
Jan 31, 2018 18.47 19.03 18.42 19.02 4,508,437 +0.63(+3.43%)
Jan 30, 2018 18.40 18.46 18.29 18.39 1,933,060 -0.05(-0.30%)
Jan 29, 2018 18.67 18.68 18.43 18.44 1,139,368 -0.18(-0.98%)
Jan 26, 2018 18.84 18.88 18.60 18.63 1,236,796 -0.16(-0.83%)
Jan 25, 2018 18.86 18.94 18.67 18.78 1,008,625 -0.06(-0.34%)
Jan 24, 2018 18.97 19.04 18.71 18.85 1,389,332 -0.12(-0.63%)
Jan 23, 2018 18.88 18.98 18.58 18.97 3,412,115 +0.15(+0.78%)
Jan 22, 2018 18.75 18.85 18.57 18.82 2,286,039 +0.15(+0.78%)
Jan 19, 2018 18.43 18.69 18.43 18.67 2,387,332 +0.13(+0.69%)
Jan 18, 2018 18.65 18.66 18.50 18.54 2,094,326 -0.14(-0.73%)
Jan 17, 2018 18.68 18.72 18.52 18.68 2,278,528 +0.09(+0.49%)
Jan 16, 2018 18.77 18.84 18.57 18.59 2,008,112 -0.13(-0.68%)
Jan 12, 2018 18.72 18.72 18.72 0 -0.07(-0.39%)
Jan 11, 2018 19.06 19.06 18.70 18.79 5,368,718 -0.21(-1.11%)
Jan 10, 2018 19.10 19.00 3,665,068 +0.03(+0.14%)
Jan 09, 2018 19.18 19.18 18.86 18.97 1,991,446 -0.15(-0.77%)
Jan 08, 2018 19.09 19.24 19.07 19.12 1,665,461 -0.03(-0.14%)
Jan 05, 2018 19.35 19.39 19.11 19.15 1,537,519 -0.18(-0.95%)
Jan 04, 2018 19.63 19.72 19.29 19.33 2,786,859 -0.32(-1.63%)
Jan 03, 2018 19.67 19.83 19.58 19.65 1,973,274 -0.01(-0.05%)
Jan 02, 2018 20.00 20.00 19.66 19.66 1,639,168 -0.32(-1.60%)
Dec 29, 2017 19.98 19.98 19.98 0 +0.00(+0.00%)
Dec 28, 2017 19.85 20.02 19.81 19.98 1,026,749 +0.11(+0.55%)
Dec 27, 2017 19.94 19.94 19.84 19.87 623,306 -0.03(-0.14%)
Dec 26, 2017 19.91 20.04 19.83 19.90 884,023 +0.02(+0.09%)
Dec 22, 2017 20.06 20.06 19.83 19.88 1,196,049 -0.18(-0.91%)
Dec 21, 2017 19.96 20.13 19.81 20.06 1,593,146 +0.24(+1.20%)
Dec 20, 2017 20.11 20.14 19.82 19.83 2,577,441 -0.27(-1.36%)
Dec 19, 2017 20.41 20.41 19.95 20.10 1,805,831 -0.27(-1.34%)
Dec 18, 2017 20.38 20.47 20.35 20.37 1,409,532 +0.06(+0.31%)
Dec 15, 2017 20.23 20.44 20.17 20.31 2,025,024 +0.22(+1.09%)
Dec 14, 2017 20.02 20.14 19.96 20.09 1,972,714 +0.09(+0.46%)
Dec 13, 2017 19.94 20.05 19.84 20.00 2,039,022 +0.03(+0.14%)
Dec 12, 2017 19.86 20.00 19.83 19.97 1,720,387 +0.04(+0.18%)
Dec 11, 2017 19.83 19.98 19.80 19.94 1,201,188 +0.06(+0.32%)
Dec 08, 2017 19.93 19.93 19.63 19.87 2,400,244 +0.32(+1.63%)
Dec 07, 2017 19.40 19.57 19.40 19.55 925,404 +0.10(+0.52%)
Dec 06, 2017 19.52 19.52 19.41 19.45 1,272,599 -0.01(-0.05%)
Dec 05, 2017 19.69 19.74 19.38 19.46 3,174,718 -0.25(-1.25%)
Dec 04, 2017 20.00 20.00 19.67 19.71 2,170,203 +0.03(+0.14%)
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.