American Homes 4 Rent (NY: AMH )

32.07 -0.48 (-1.47%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 22.16 22.16 22.16 0 -0.03(-0.13%)
Aug 30, 2018 22.24 22.28 22.04 22.19 2,335,479 -0.01(-0.04%)
Aug 29, 2018 22.23 22.30 22.15 22.20 2,684,276 +0.00(+0.00%)
Aug 28, 2018 21.89 22.22 21.88 22.20 3,616,959 +0.32(+1.44%)
Aug 27, 2018 22.04 22.07 21.83 21.89 1,454,021 -0.10(-0.43%)
Aug 24, 2018 21.83 22.02 21.83 21.98 797,609 +0.15(+0.70%)
Aug 23, 2018 21.75 21.86 21.69 21.83 1,211,427 +0.08(+0.35%)
Aug 22, 2018 21.72 21.79 21.68 21.75 1,581,222 +0.00(+0.00%)
Aug 21, 2018 21.73 21.84 21.65 21.75 1,268,733 -0.01(-0.04%)
Aug 20, 2018 22.02 22.09 21.73 21.76 1,878,739 -0.21(-0.96%)
Aug 17, 2018 21.80 21.98 21.73 21.97 1,345,363 +0.18(+0.83%)
Aug 16, 2018 21.63 21.82 21.61 21.79 2,275,236 +0.15(+0.71%)
Aug 15, 2018 21.38 21.70 21.35 21.64 2,012,014 +0.32(+1.48%)
Aug 14, 2018 21.35 21.50 21.30 21.32 1,338,548 +0.02(+0.09%)
Aug 13, 2018 21.29 21.49 21.25 21.30 1,580,111 -0.10(-0.45%)
Aug 10, 2018 21.56 21.64 21.39 21.40 1,169,303 -0.23(-1.06%)
Aug 09, 2018 21.46 21.73 21.44 21.63 1,375,124 +0.16(+0.76%)
Aug 08, 2018 21.57 21.57 21.42 21.47 1,174,374 -0.06(-0.27%)
Aug 07, 2018 21.44 21.59 21.38 21.52 1,910,266 +0.03(+0.13%)
Aug 06, 2018 21.62 21.68 21.44 21.50 1,974,747 -0.09(-0.40%)
Aug 03, 2018 21.14 21.62 20.78 21.58 1,518,283 +0.20(+0.94%)
Aug 02, 2018 21.26 21.43 21.26 21.38 1,593,531 +0.04(+0.18%)
Aug 01, 2018 21.08 21.35 21.03 21.34 1,336,174 +0.19(+0.90%)
Jul 31, 2018 21.04 21.37 21.04 21.15 2,995,436 +0.18(+0.87%)
Jul 30, 2018 20.94 21.02 20.69 20.97 2,491,803 +0.02(+0.09%)
Jul 27, 2018 21.34 21.37 20.91 20.95 4,530,462 -0.31(-1.44%)
Jul 26, 2018 21.20 21.39 21.11 21.26 5,330,998 +0.13(+0.63%)
Jul 25, 2018 21.25 21.51 21.12 21.12 2,686,415 -0.26(-1.21%)
Jul 24, 2018 21.52 21.52 21.30 21.38 1,613,786 -0.16(-0.75%)
Jul 23, 2018 21.63 21.69 21.48 21.54 1,375,846 -0.11(-0.53%)
Jul 20, 2018 21.84 21.91 21.65 21.66 3,332,686 -0.20(-0.92%)
Jul 19, 2018 21.62 21.93 21.57 21.86 5,200,087 +0.26(+1.19%)
Jul 18, 2018 21.46 21.70 21.34 21.60 2,804,576 +0.16(+0.76%)
Jul 17, 2018 21.70 21.76 21.41 21.44 2,481,773 -0.20(-0.93%)
Jul 16, 2018 21.67 21.81 21.54 21.64 3,236,307 -0.06(-0.26%)
Jul 13, 2018 21.72 21.76 21.64 21.70 1,010,416 +0.01(+0.04%)
Jul 12, 2018 21.62 21.73 21.51 21.69 2,332,079 +0.13(+0.62%)
Jul 11, 2018 21.37 21.67 21.36 21.55 1,670,908 +0.17(+0.80%)
Jul 10, 2018 21.51 21.53 21.25 21.38 1,714,287 -0.17(-0.80%)
Jul 09, 2018 21.55 21.71 21.46 21.55 1,919,219 +0.02(+0.09%)
Jul 06, 2018 21.46 21.58 21.44 21.53 1,041,513 +0.13(+0.62%)
Jul 05, 2018 21.40 21.44 21.24 21.40 1,255,804 +0.08(+0.36%)
Jul 03, 2018 21.32 21.32 21.32 0 +0.19(+0.90%)
Jul 02, 2018 21.16 21.26 20.95 21.13 1,884,782 -0.06(-0.27%)
Jun 29, 2018 21.31 21.07 21.19 1,750,399 -0.07(-0.31%)
Jun 28, 2018 21.08 21.27 20.99 21.26 1,993,975 +0.23(+1.09%)
Jun 27, 2018 21.11 21.17 21.00 21.03 3,498,590 +0.01(+0.05%)
Jun 26, 2018 21.05 21.12 20.96 21.02 2,599,570 -0.01(-0.05%)
Jun 25, 2018 21.08 21.13 20.86 21.03 2,816,654 +0.15(+0.73%)
Jun 22, 2018 20.90 21.05 20.75 20.87 3,473,186 +0.02(+0.09%)
Jun 21, 2018 20.86 20.92 20.78 20.86 1,916,257 -0.01(-0.05%)
Jun 20, 2018 20.63 20.92 20.51 20.86 3,487,982 +0.30(+1.44%)
Jun 19, 2018 20.19 20.63 20.19 20.57 6,650,892 +0.32(+1.56%)
Jun 18, 2018 20.08 20.26 19.95 20.25 2,285,825 +0.16(+0.81%)
Jun 15, 2018 20.32 20.05 20.09 3,440,372 -0.01(-0.05%)
Jun 14, 2018 19.97 20.21 19.97 20.10 2,290,347 +0.12(+0.62%)
Jun 13, 2018 20.12 20.22 19.91 19.98 2,502,061 -0.17(-0.85%)
Jun 12, 2018 19.96 20.26 19.92 20.15 2,328,249 +0.22(+1.10%)
Jun 11, 2018 19.97 20.02 19.85 19.93 1,344,589 -0.04(-0.19%)
Jun 08, 2018 19.80 20.00 19.80 19.97 1,404,705 +0.17(+0.87%)
Jun 07, 2018 19.94 19.97 19.67 19.80 3,459,414 -0.12(-0.62%)
Jun 06, 2018 19.94 19.92 2,868,776 +0.10(+0.48%)
Jun 05, 2018 19.67 20.00 19.62 19.82 4,896,167 +0.15(+0.78%)
Jun 04, 2018 19.25 19.68 19.18 19.67 3,272,629 +0.45(+2.33%)
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.