Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 20.19 20.29 20.02 20.03 3,060,686 -0.14(-0.72%)
Aug 30, 2017 19.81 20.23 19.73 20.18 1,616,630 +0.31(+1.55%)
Aug 29, 2017 20.19 20.22 19.79 19.87 2,245,566 -0.29(-1.44%)
Aug 28, 2017 20.46 20.52 19.94 20.16 3,608,375 -0.32(-1.55%)
Aug 25, 2017 20.46 20.51 20.32 20.48 1,276,244 +0.04(+0.18%)
Aug 24, 2017 20.52 20.59 20.34 20.44 1,855,387 -0.08(-0.40%)
Aug 23, 2017 20.29 20.59 20.29 20.52 1,155,016 +0.21(+1.02%)
Aug 22, 2017 20.46 20.47 20.16 20.31 3,510,735 -0.14(-0.71%)
Aug 21, 2017 20.60 20.60 20.34 20.46 3,302,984 -0.10(-0.48%)
Aug 18, 2017 20.82 20.82 20.31 20.56 3,524,854 -0.31(-1.47%)
Aug 17, 2017 20.70 20.90 20.39 20.86 3,768,372 +0.16(+0.79%)
Aug 16, 2017 20.26 20.76 20.24 20.70 3,551,551 +0.49(+2.42%)
Aug 15, 2017 20.44 20.34 20.13 20.21 12,502,491 -0.23(-1.11%)
Aug 14, 2017 20.03 20.55 20.01 20.44 2,364,954 +0.50(+2.49%)
Aug 11, 2017 19.46 20.00 19.30 19.94 3,262,413 -0.05(-0.23%)
Aug 10, 2017 19.91 20.34 19.84 19.99 2,854,738 +0.03(+0.14%)
Aug 09, 2017 20.08 20.15 19.89 19.96 1,586,249 -0.11(-0.54%)
Aug 08, 2017 20.35 20.45 19.98 20.07 1,486,544 -0.27(-1.33%)
Aug 07, 2017 20.33 20.42 20.26 20.34 775,184 +0.00(+0.00%)
Aug 04, 2017 20.54 20.78 20.20 20.34 2,128,843 -0.16(-0.79%)
Aug 03, 2017 20.55 20.64 20.34 20.50 1,171,130 -0.07(-0.35%)
Aug 02, 2017 20.89 20.89 20.48 20.57 1,054,212 -0.32(-1.51%)
Aug 01, 2017 20.86 20.99 20.69 20.89 1,066,016 +0.09(+0.43%)
Jul 31, 2017 20.87 20.89 20.49 20.80 1,547,831 -0.09(-0.43%)
Jul 28, 2017 20.76 20.94 20.75 20.89 1,239,930 +0.14(+0.70%)
Jul 27, 2017 20.88 20.90 20.70 20.75 941,752 -0.20(-0.95%)
Jul 26, 2017 20.83 20.96 20.72 20.95 1,450,816 +0.12(+0.56%)
Jul 25, 2017 20.90 21.00 20.75 20.83 1,684,665 -0.06(-0.30%)
Jul 24, 2017 20.79 20.95 20.63 20.89 1,772,889 +0.10(+0.48%)
Jul 21, 2017 20.72 20.82 20.62 20.79 524,027 +0.11(+0.52%)
Jul 20, 2017 20.76 20.87 20.65 20.68 1,138,008 -0.03(-0.13%)
Jul 19, 2017 20.73 20.75 20.62 20.71 1,344,502 +0.01(+0.04%)
Jul 18, 2017 20.82 20.83 20.63 20.70 1,171,863 -0.07(-0.35%)
Jul 17, 2017 20.71 20.77 20.57 20.77 2,543,967 +0.10(+0.48%)
Jul 14, 2017 20.73 20.87 20.67 20.67 1,674,026 +0.06(+0.31%)
Jul 13, 2017 20.67 20.67 20.32 20.61 1,787,905 -0.07(-0.35%)
Jul 12, 2017 20.54 20.78 20.54 20.68 1,647,661 +0.25(+1.24%)
Jul 11, 2017 20.33 20.50 20.15 20.43 1,911,285 +0.16(+0.80%)
Jul 10, 2017 20.52 20.52 20.27 20.27 2,596,727 -0.05(-0.27%)
Jul 07, 2017 20.14 20.40 20.10 20.32 2,654,584 +0.17(+0.85%)
Jul 06, 2017 20.28 20.37 20.11 20.15 2,238,938 -0.16(-0.80%)
Jul 05, 2017 20.48 20.48 20.27 20.31 1,884,871 -0.13(-0.62%)
Jul 03, 2017 20.47 20.52 20.11 20.44 972,184 +0.04(+0.18%)
Jun 30, 2017 20.23 20.46 20.08 20.40 2,010,435 +0.25(+1.26%)
Jun 29, 2017 20.20 20.43 20.01 20.15 1,447,747 -0.11(-0.54%)
Jun 28, 2017 20.39 20.45 20.16 20.26 1,551,967 -0.06(-0.31%)
Jun 27, 2017 20.25 20.44 19.83 20.32 1,847,570 +0.03(+0.13%)
Jun 26, 2017 20.62 20.63 20.29 20.29 1,562,393 -0.23(-1.10%)
Jun 23, 2017 20.59 20.71 20.47 20.52 4,018,618 -0.04(-0.18%)
Jun 22, 2017 20.46 20.66 20.39 20.56 2,007,925 +0.18(+0.89%)
Jun 21, 2017 20.33 20.48 20.15 20.38 2,749,350 +0.00(+0.00%)
Jun 20, 2017 20.54 20.64 20.09 20.38 2,480,224 -0.11(-0.53%)
Jun 19, 2017 20.37 20.51 20.35 20.48 1,929,528 +0.08(+0.40%)
Jun 16, 2017 20.20 20.40 20.17 20.40 3,639,134 +0.14(+0.67%)
Jun 15, 2017 20.06 20.30 20.06 20.27 3,823,869 +0.05(+0.27%)
Jun 14, 2017 20.21 20.54 20.13 20.21 4,711,063 +0.14(+0.68%)
Jun 13, 2017 19.75 20.12 19.71 20.08 6,514,677 +0.34(+1.74%)
Jun 12, 2017 19.74 19.97 19.63 19.73 2,937,145 -0.11(-0.55%)
Jun 09, 2017 20.07 20.25 19.79 19.84 3,238,325 -0.21(-1.03%)
Jun 08, 2017 20.27 20.29 19.95 20.05 4,015,553 -0.17(-0.85%)
Jun 07, 2017 20.19 20.33 20.12 20.22 2,475,243 +0.06(+0.31%)
Jun 06, 2017 20.50 20.50 20.13 20.16 2,680,860 -0.41(-1.97%)
Jun 05, 2017 20.74 20.83 20.48 20.56 2,552,222 -0.35(-1.68%)
Jun 02, 2017 20.58 20.95 20.57 20.92 2,007,462 +0.45(+2.20%)
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.