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 (%)
Feb 28, 2018 17.57 17.71 17.43 17.43 3,833,933 -0.09(-0.52%)
Feb 27, 2018 17.70 17.75 17.50 17.52 5,458,417 -0.25(-1.43%)
Feb 26, 2018 17.48 17.78 17.36 17.77 3,065,888 +0.27(+1.56%)
Feb 23, 2018 17.55 17.75 17.33 17.50 3,929,024 -0.12(-0.67%)
Feb 22, 2018 17.62 1,927,731 +0.29(+1.68%)
Feb 21, 2018 17.58 17.70 17.32 17.33 1,488,103 -0.29(-1.65%)
Feb 20, 2018 17.75 18.00 17.60 17.62 1,328,997 -0.26(-1.47%)
Feb 16, 2018 17.88 17.88 17.88 0 +0.20(+1.13%)
Feb 15, 2018 17.45 17.71 17.39 17.68 2,222,873 +0.26(+1.51%)
Feb 14, 2018 17.27 17.47 17.18 17.42 2,010,703 -0.03(-0.16%)
Feb 13, 2018 17.28 17.53 17.11 17.45 1,742,062 +0.17(+1.00%)
Feb 12, 2018 17.14 17.35 16.84 17.27 3,258,162 +0.15(+0.85%)
Feb 09, 2018 17.13 17.26 16.70 17.13 6,512,949 +0.12(+0.69%)
Feb 08, 2018 17.62 17.70 17.01 17.01 2,963,555 -0.62(-3.50%)
Feb 07, 2018 17.82 17.95 17.62 17.63 2,320,257 -0.14(-0.77%)
Feb 06, 2018 17.57 17.93 17.36 17.76 3,529,336 -0.24(-1.31%)
Feb 05, 2018 18.30 18.33 17.71 18.00 2,092,681 -0.39(-2.12%)
Feb 02, 2018 18.42 18.42 18.19 18.39 3,033,166 -0.16(-0.88%)
Feb 01, 2018 18.82 18.97 18.42 18.55 3,358,192 -0.33(-1.73%)
Jan 31, 2018 18.34 18.89 18.28 18.88 4,541,785 +0.63(+3.43%)
Jan 30, 2018 18.26 18.33 18.16 18.25 1,947,358 -0.05(-0.30%)
Jan 29, 2018 18.54 18.54 18.29 18.31 1,147,796 -0.18(-0.98%)
Jan 26, 2018 18.70 18.74 18.47 18.49 1,245,944 -0.15(-0.83%)
Jan 25, 2018 18.72 18.80 18.54 18.64 1,016,085 -0.06(-0.34%)
Jan 24, 2018 18.83 18.90 18.57 18.71 1,399,608 -0.12(-0.63%)
Jan 23, 2018 18.74 18.84 18.44 18.83 3,437,354 +0.15(+0.78%)
Jan 22, 2018 18.61 18.71 18.44 18.68 2,302,949 +0.15(+0.78%)
Jan 19, 2018 18.30 18.55 18.30 18.54 2,404,991 +0.13(+0.69%)
Jan 18, 2018 18.52 18.52 18.36 18.41 2,109,817 -0.14(-0.73%)
Jan 17, 2018 18.54 18.58 18.39 18.54 2,295,382 +0.09(+0.49%)
Jan 16, 2018 18.64 18.70 18.44 18.45 2,022,966 -0.13(-0.68%)
Jan 12, 2018 18.58 18.58 18.58 0 -0.07(-0.39%)
Jan 11, 2018 18.92 18.92 18.57 18.65 5,408,430 -0.21(-1.11%)
Jan 10, 2018 18.96 18.86 3,692,178 +0.03(+0.14%)
Jan 09, 2018 19.03 19.03 18.73 18.84 2,006,177 -0.15(-0.77%)
Jan 08, 2018 18.95 19.10 18.93 18.98 1,677,781 -0.03(-0.14%)
Jan 05, 2018 19.21 19.24 18.97 19.01 1,548,892 -0.18(-0.95%)
Jan 04, 2018 19.49 19.57 19.15 19.19 2,807,473 -0.32(-1.63%)
Jan 03, 2018 19.53 19.68 19.43 19.51 1,987,870 -0.01(-0.05%)
Jan 02, 2018 19.85 19.85 19.51 19.52 1,651,293 -0.32(-1.60%)
Dec 29, 2017 19.83 19.83 19.83 0 +0.00(+0.00%)
Dec 28, 2017 19.71 19.87 19.66 19.83 1,034,344 +0.11(+0.55%)
Dec 27, 2017 19.80 19.80 19.70 19.73 627,917 -0.03(-0.14%)
Dec 26, 2017 19.76 19.90 19.68 19.75 890,562 +0.02(+0.09%)
Dec 22, 2017 19.92 19.92 19.68 19.73 1,204,896 -0.18(-0.91%)
Dec 21, 2017 19.82 19.98 19.66 19.92 1,604,930 +0.24(+1.20%)
Dec 20, 2017 19.96 20.00 19.67 19.68 2,596,506 -0.27(-1.36%)
Dec 19, 2017 20.26 20.26 19.80 19.95 1,819,189 -0.27(-1.34%)
Dec 18, 2017 20.23 20.32 20.20 20.22 1,419,958 +0.06(+0.31%)
Dec 15, 2017 20.08 20.29 20.02 20.16 2,040,002 +0.22(+1.09%)
Dec 14, 2017 19.87 20.00 19.81 19.94 1,987,306 +0.09(+0.46%)
Dec 13, 2017 19.79 19.91 19.70 19.85 2,054,104 +0.03(+0.14%)
Dec 12, 2017 19.72 19.85 19.69 19.82 1,733,113 +0.04(+0.18%)
Dec 11, 2017 19.69 19.83 19.65 19.79 1,210,074 +0.06(+0.32%)
Dec 08, 2017 19.78 19.78 19.49 19.73 2,417,999 +0.32(+1.63%)
Dec 07, 2017 19.25 19.43 19.25 19.41 932,249 +0.10(+0.52%)
Dec 06, 2017 19.38 19.38 19.26 19.31 1,282,012 -0.01(-0.05%)
Dec 05, 2017 19.54 19.60 19.24 19.32 3,198,201 -0.24(-1.25%)
Dec 04, 2017 19.85 19.85 19.53 19.56 2,186,255 +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.