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 (%)
Mar 31, 2017 20.86 20.97 20.80 20.86 2,213,250 -0.02(-0.09%)
Mar 30, 2017 20.82 20.98 20.78 20.88 1,428,544 +0.05(+0.22%)
Mar 29, 2017 20.87 20.91 20.65 20.83 2,943,095 -0.03(-0.13%)
Mar 28, 2017 21.04 21.11 20.72 20.86 2,593,303 -0.18(-0.86%)
Mar 27, 2017 21.17 21.28 20.92 21.04 2,685,121 -0.20(-0.94%)
Mar 24, 2017 21.51 21.59 21.24 21.24 2,776,754 -0.11(-0.51%)
Mar 23, 2017 20.82 21.51 20.80 21.35 10,033,397 +0.25(+1.16%)
Mar 22, 2017 20.89 21.21 20.80 21.11 1,732,514 +0.29(+1.40%)
Mar 21, 2017 21.00 21.06 20.74 20.82 1,553,986 -0.15(-0.69%)
Mar 20, 2017 21.06 21.16 20.92 20.96 1,710,666 -0.11(-0.52%)
Mar 17, 2017 20.84 21.09 20.74 21.07 4,657,695 +0.35(+1.67%)
Mar 16, 2017 20.42 20.77 20.40 20.72 3,416,574 +0.31(+1.51%)
Mar 15, 2017 20.26 20.58 20.20 20.42 2,764,667 +0.15(+0.76%)
Mar 14, 2017 20.24 20.43 20.10 20.26 1,928,066 -0.04(-0.18%)
Mar 13, 2017 20.24 20.45 20.19 20.30 2,011,258 +0.09(+0.45%)
Mar 10, 2017 20.25 20.37 20.05 20.21 1,913,565 +0.10(+0.50%)
Mar 09, 2017 20.58 20.63 19.98 20.11 2,208,027 -0.45(-2.20%)
Mar 08, 2017 20.78 20.80 20.47 20.56 2,282,291 -0.28(-1.35%)
Mar 07, 2017 20.98 21.09 20.70 20.84 3,673,948 -0.22(-1.03%)
Mar 06, 2017 21.28 21.29 20.99 21.06 1,661,887 -0.19(-0.90%)
Mar 03, 2017 21.40 21.48 21.15 21.25 3,038,009 -0.05(-0.26%)
Mar 02, 2017 21.22 21.38 20.99 21.30 2,936,363 +0.08(+0.38%)
Mar 01, 2017 21.50 21.58 20.88 21.22 3,786,216 -0.33(-1.51%)
Feb 28, 2017 21.47 21.67 21.38 21.55 3,555,492 +0.09(+0.42%)
Feb 27, 2017 21.24 21.74 21.13 21.46 2,353,414 +0.02(+0.08%)
Feb 24, 2017 20.99 21.62 20.99 21.44 2,289,182 +0.24(+1.16%)
Feb 23, 2017 21.13 21.24 20.94 21.19 1,343,444 +0.17(+0.82%)
Feb 22, 2017 21.11 21.15 20.91 21.02 1,823,481 -0.04(-0.17%)
Feb 21, 2017 20.87 21.12 20.76 21.06 1,218,448 +0.23(+1.09%)
Feb 17, 2017 20.83 20.83 20.83 0 +0.05(+0.26%)
Feb 16, 2017 20.77 20.98 20.75 20.78 1,419,287 -0.02(-0.09%)
Feb 15, 2017 20.74 20.85 20.53 20.80 2,517,879 +0.03(+0.13%)
Feb 14, 2017 20.67 20.85 20.59 20.77 1,814,163 +0.04(+0.18%)
Feb 13, 2017 20.82 20.97 20.67 20.73 2,371,337 -0.03(-0.13%)
Feb 10, 2017 20.67 20.86 20.63 20.76 1,315,037 +0.05(+0.26%)
Feb 09, 2017 20.52 20.76 20.44 20.70 2,019,906 +0.14(+0.66%)
Feb 08, 2017 20.50 20.62 20.40 20.57 1,096,910 +0.09(+0.44%)
Feb 07, 2017 20.61 20.75 20.41 20.48 1,563,877 -0.15(-0.75%)
Feb 06, 2017 20.46 20.71 20.35 20.63 1,777,436 +0.15(+0.71%)
Feb 03, 2017 20.56 20.65 20.47 20.49 1,620,661 +0.10(+0.49%)
Feb 02, 2017 20.18 20.43 20.12 20.39 3,132,184 +0.22(+1.08%)
Feb 01, 2017 20.22 20.44 20.06 20.17 4,428,987 -0.03(-0.13%)
Jan 31, 2017 19.90 20.39 19.90 20.20 4,622,708 +0.33(+1.64%)
Jan 30, 2017 19.47 19.87 19.32 19.87 3,071,601 +0.42(+2.14%)
Jan 27, 2017 19.49 19.56 19.38 19.45 1,620,376 +0.02(+0.09%)
Jan 26, 2017 19.30 19.54 19.30 19.44 1,035,525 +0.06(+0.33%)
Jan 25, 2017 19.15 19.40 19.13 19.37 2,411,794 +0.24(+1.23%)
Jan 24, 2017 19.19 19.33 18.99 19.14 3,429,242 -0.09(-0.47%)
Jan 23, 2017 19.15 19.32 19.04 19.23 1,992,437 +0.07(+0.38%)
Jan 20, 2017 18.93 19.25 18.87 19.15 2,033,064 +0.17(+0.91%)
Jan 19, 2017 18.88 19.07 18.77 18.98 3,482,107 +0.00(+0.00%)
Jan 18, 2017 18.93 19.08 18.86 18.98 1,870,856 +0.11(+0.58%)
Jan 17, 2017 18.93 19.07 18.84 18.87 1,221,991 -0.04(-0.19%)
Jan 13, 2017 18.91 18.91 18.91 0 +0.10(+0.53%)
Jan 12, 2017 18.50 18.87 18.39 18.81 2,121,814 +0.29(+1.57%)
Jan 11, 2017 18.44 18.53 18.22 18.52 1,811,103 +0.08(+0.44%)
Jan 10, 2017 18.59 18.61 18.37 18.44 1,770,657 -0.11(-0.59%)
Jan 09, 2017 19.22 19.22 18.54 18.55 1,680,051 -0.59(-3.08%)
Jan 06, 2017 19.15 19.30 19.09 19.14 1,670,566 -0.10(-0.52%)
Jan 05, 2017 18.97 19.35 18.88 19.24 1,356,155 +0.24(+1.29%)
Jan 04, 2017 18.93 19.15 18.82 18.99 2,512,437 +0.15(+0.82%)
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.