Skip to main content

American Homes 4 Rent (NY: AMH )

39.82 +0.16 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 19.15 19.50 19.15 19.44 1,083,676 +0.24(+1.26%)
Jul 28, 2016 18.91 19.34 18.90 19.19 1,145,560 +0.25(+1.32%)
Jul 27, 2016 19.09 19.12 18.72 18.94 2,886,277 -0.12(-0.61%)
Jul 26, 2016 19.09 19.14 18.93 19.06 1,063,275 -0.08(-0.42%)
Jul 25, 2016 19.09 19.20 19.02 19.14 1,352,205 +0.09(+0.47%)
Jul 22, 2016 18.87 19.11 18.81 19.05 2,485,058 +0.20(+1.04%)
Jul 21, 2016 19.04 19.05 18.75 18.85 5,940,151 -0.18(-0.94%)
Jul 20, 2016 18.96 19.03 18.89 19.03 2,325,552 +0.11(+0.57%)
Jul 19, 2016 18.72 18.94 18.68 18.93 3,249,869 +0.13(+0.67%)
Jul 18, 2016 18.75 18.92 18.63 18.80 3,116,602 +0.13(+0.67%)
Jul 15, 2016 18.61 18.68 18.46 18.67 6,665,034 +0.03(+0.14%)
Jul 14, 2016 18.75 18.82 18.61 18.65 1,431,631 -0.09(-0.48%)
Jul 13, 2016 18.81 18.84 18.57 18.74 3,121,616 -0.06(-0.33%)
Jul 12, 2016 18.94 19.03 18.75 18.80 2,810,571 -0.09(-0.47%)
Jul 11, 2016 18.82 18.92 18.65 18.89 2,389,480 +0.14(+0.76%)
Jul 08, 2016 18.38 18.76 18.30 18.75 2,446,956 +0.45(+2.45%)
Jul 07, 2016 18.59 18.59 18.25 18.30 3,788,522 -0.30(-1.64%)
Jul 06, 2016 18.60 18.84 18.51 18.60 4,108,789 -0.05(-0.29%)
Jul 05, 2016 18.45 18.69 18.36 18.66 1,779,213 +0.16(+0.87%)
Jul 01, 2016 18.42 18.50 18.50 18.50 2,458,780 +0.15(+0.83%)
Jun 30, 2016 18.15 18.34 18.02 18.34 2,761,089 +0.20(+1.09%)
Jun 29, 2016 18.00 18.33 17.94 18.15 5,180,687 +0.25(+1.40%)
Jun 28, 2016 17.31 17.96 17.27 17.89 6,180,739 +0.73(+4.28%)
Jun 27, 2016 17.02 17.32 16.95 17.16 6,597,579 +0.04(+0.21%)
Jun 24, 2016 16.63 17.17 16.54 17.12 7,583,557 +0.12(+0.68%)
Jun 23, 2016 16.96 17.09 16.93 17.01 3,730,692 +0.16(+0.96%)
Jun 22, 2016 16.79 16.89 16.71 16.85 2,956,391 +0.01(+0.05%)
Jun 21, 2016 16.70 16.86 16.62 16.84 2,349,032 +0.14(+0.86%)
Jun 20, 2016 16.51 16.75 16.48 16.69 3,288,969 +0.25(+1.53%)
Jun 17, 2016 16.08 16.50 16.04 16.44 6,271,974 +0.30(+1.89%)
Jun 16, 2016 16.01 16.17 15.91 16.14 1,751,734 +0.09(+0.56%)
Jun 15, 2016 15.74 16.11 15.71 16.05 3,314,339 +0.34(+2.17%)
Jun 14, 2016 16.00 16.03 15.70 15.71 2,294,105 -0.31(-1.96%)
Jun 13, 2016 16.18 16.18 15.99 16.02 2,320,678 -0.09(-0.56%)
Jun 10, 2016 16.00 16.15 15.97 16.11 1,682,600 -0.04(-0.22%)
Jun 09, 2016 16.09 16.20 16.00 16.15 1,501,917 +0.06(+0.39%)
Jun 08, 2016 15.90 16.11 15.87 16.09 1,198,758 +0.14(+0.90%)
Jun 07, 2016 15.93 16.03 15.87 15.94 2,307,265 +0.00(+0.00%)
Jun 06, 2016 16.26 16.31 15.91 15.94 3,052,880 -0.37(-2.25%)
Jun 03, 2016 16.46 16.61 16.27 16.31 1,190,430 -0.12(-0.76%)
Jun 02, 2016 16.45 16.51 16.33 16.43 1,468,830 -0.04(-0.22%)
Jun 01, 2016 16.37 16.52 16.30 16.47 2,308,594 +0.09(+0.55%)
May 31, 2016 16.61 16.65 16.35 16.38 2,033,995 -0.21(-1.29%)
May 27, 2016 16.51 16.59 16.59 16.59 3,127,305 +0.04(+0.27%)
May 26, 2016 16.27 16.60 16.27 16.55 2,491,089 +0.21(+1.31%)
May 25, 2016 16.11 16.38 16.06 16.34 2,466,063 +0.29(+1.78%)
May 24, 2016 15.84 16.11 15.77 16.05 2,501,934 +0.29(+1.87%)
May 23, 2016 15.93 15.96 15.74 15.76 1,542,110 -0.12(-0.73%)
May 20, 2016 15.61 15.87 15.61 15.87 1,217,559 +0.25(+1.60%)
May 19, 2016 15.47 15.68 15.29 15.62 1,684,040 +0.04(+0.23%)
May 18, 2016 15.82 15.86 15.48 15.59 3,097,634 -0.25(-1.58%)
May 17, 2016 16.01 16.16 15.75 15.84 1,864,847 -0.23(-1.45%)
May 16, 2016 15.82 16.25 15.82 16.07 3,381,398 +0.22(+1.41%)
May 13, 2016 15.74 15.87 15.68 15.84 1,403,463 +0.01(+0.06%)
May 12, 2016 15.62 15.88 15.49 15.84 2,474,022 +0.29(+1.84%)
May 11, 2016 15.63 15.79 15.51 15.55 2,639,083 -0.09(-0.57%)
May 10, 2016 15.67 15.89 15.51 15.64 5,079,265 +0.02(+0.11%)
May 09, 2016 15.39 15.83 15.34 15.62 3,289,219 +0.34(+2.22%)
May 06, 2016 14.42 15.29 14.42 15.28 4,423,022 +0.79(+5.42%)
May 05, 2016 14.47 14.51 14.34 14.50 1,901,229 +0.06(+0.43%)
May 04, 2016 14.22 14.46 14.18 14.43 1,702,284 +0.16(+1.13%)
May 03, 2016 14.20 14.33 14.07 14.27 1,013,621 -0.06(-0.44%)
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.