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 (%)
Aug 31, 2016 19.71 19.84 19.54 19.73 2,145,470 +0.05(+0.23%)
Aug 30, 2016 20.00 20.00 19.58 19.69 1,710,060 -0.24(-1.22%)
Aug 29, 2016 19.92 20.12 19.90 19.93 915,555 +0.02(+0.09%)
Aug 26, 2016 19.95 20.00 19.70 19.91 1,886,800 +0.04(+0.18%)
Aug 25, 2016 19.73 20.08 19.70 19.88 877,082 +0.14(+0.73%)
Aug 24, 2016 19.85 19.87 19.54 19.73 1,230,493 -0.14(-0.73%)
Aug 23, 2016 19.92 19.95 19.81 19.88 1,892,478 +0.06(+0.32%)
Aug 22, 2016 19.99 20.10 19.80 19.81 1,892,812 -0.22(-1.08%)
Aug 19, 2016 20.21 20.23 19.99 20.03 841,462 -0.27(-1.33%)
Aug 18, 2016 20.31 20.36 20.05 20.30 2,376,612 +0.03(+0.13%)
Aug 17, 2016 20.26 20.33 20.11 20.27 1,947,944 +0.07(+0.36%)
Aug 16, 2016 20.25 20.26 20.01 20.20 899,699 -0.03(-0.13%)
Aug 15, 2016 20.09 20.27 20.09 20.23 1,722,133 +0.14(+0.67%)
Aug 12, 2016 20.15 20.39 20.06 20.09 1,394,956 -0.03(-0.13%)
Aug 11, 2016 20.47 20.48 19.99 20.12 1,678,120 -0.29(-1.41%)
Aug 10, 2016 20.44 20.49 20.32 20.41 1,668,086 +0.00(+0.00%)
Aug 09, 2016 20.51 20.60 20.33 20.41 2,873,837 -0.20(-0.96%)
Aug 08, 2016 20.42 20.74 20.30 20.61 3,443,715 +0.35(+1.74%)
Aug 05, 2016 19.98 20.26 19.69 20.26 2,241,345 +0.79(+4.03%)
Aug 04, 2016 19.42 19.55 19.32 19.47 1,201,218 +0.07(+0.37%)
Aug 03, 2016 19.43 19.56 19.29 19.40 1,449,911 -0.06(-0.32%)
Aug 02, 2016 19.52 19.64 19.44 19.46 1,300,681 -0.14(-0.74%)
Aug 01, 2016 19.62 19.66 19.50 19.61 791,389 +0.03(+0.14%)
Jul 29, 2016 19.29 19.64 19.29 19.58 1,075,719 +0.24(+1.26%)
Jul 28, 2016 19.05 19.48 19.04 19.34 1,137,148 +0.25(+1.32%)
Jul 27, 2016 19.23 19.26 18.86 19.08 2,865,085 -0.12(-0.61%)
Jul 26, 2016 19.23 19.28 19.07 19.20 1,055,468 -0.08(-0.42%)
Jul 25, 2016 19.23 19.34 19.16 19.28 1,342,276 +0.09(+0.47%)
Jul 22, 2016 19.01 19.25 18.95 19.19 2,466,811 +0.20(+1.05%)
Jul 21, 2016 19.18 19.20 18.89 18.99 5,896,535 -0.18(-0.94%)
Jul 20, 2016 19.10 19.17 19.03 19.17 2,308,477 +0.11(+0.57%)
Jul 19, 2016 18.86 19.08 18.82 19.07 3,226,007 +0.13(+0.67%)
Jul 18, 2016 18.88 19.06 18.77 18.94 3,093,719 +0.13(+0.67%)
Jul 15, 2016 18.75 18.82 18.60 18.81 6,616,095 +0.03(+0.14%)
Jul 14, 2016 18.89 18.96 18.75 18.79 1,421,119 -0.09(-0.48%)
Jul 13, 2016 18.95 18.97 18.70 18.88 3,098,695 -0.06(-0.33%)
Jul 12, 2016 19.08 19.17 18.89 18.94 2,789,934 -0.09(-0.47%)
Jul 11, 2016 18.96 19.06 18.79 19.03 2,371,935 +0.14(+0.76%)
Jul 08, 2016 18.51 18.90 18.43 18.88 2,428,989 +0.45(+2.45%)
Jul 07, 2016 18.73 18.73 18.39 18.43 3,760,704 -0.31(-1.64%)
Jul 06, 2016 18.74 18.97 18.65 18.74 4,078,620 -0.05(-0.29%)
Jul 05, 2016 18.59 18.83 18.50 18.79 1,766,149 +0.16(+0.87%)
Jul 01, 2016 18.56 18.63 18.63 18.63 2,440,726 +0.15(+0.83%)
Jun 30, 2016 18.29 18.48 18.15 18.48 2,740,815 +0.20(+1.09%)
Jun 29, 2016 18.14 18.47 18.07 18.28 5,142,648 +0.25(+1.40%)
Jun 28, 2016 17.44 18.10 17.40 18.03 6,135,357 +0.74(+4.28%)
Jun 27, 2016 17.14 17.45 17.08 17.29 6,549,135 +0.04(+0.21%)
Jun 24, 2016 16.76 17.29 16.66 17.25 7,527,874 +0.12(+0.68%)
Jun 23, 2016 17.09 17.22 17.05 17.13 3,703,299 +0.16(+0.96%)
Jun 22, 2016 16.92 17.02 16.84 16.97 2,934,683 +0.01(+0.05%)
Jun 21, 2016 16.83 16.98 16.75 16.96 2,331,784 +0.14(+0.86%)
Jun 20, 2016 16.63 16.87 16.60 16.82 3,264,820 +0.25(+1.53%)
Jun 17, 2016 16.20 16.62 16.16 16.57 6,225,921 +0.31(+1.89%)
Jun 16, 2016 16.13 16.29 16.02 16.26 1,738,871 +0.09(+0.56%)
Jun 15, 2016 15.85 16.23 15.83 16.17 3,290,003 +0.34(+2.17%)
Jun 14, 2016 16.11 16.15 15.82 15.83 2,277,260 -0.32(-1.96%)
Jun 13, 2016 16.30 16.30 16.11 16.14 2,303,638 -0.09(-0.56%)
Jun 10, 2016 16.11 16.27 16.09 16.23 1,670,245 -0.04(-0.22%)
Jun 09, 2016 16.21 16.32 16.11 16.27 1,490,889 +0.06(+0.39%)
Jun 08, 2016 16.02 16.23 15.99 16.20 1,189,956 +0.14(+0.90%)
Jun 07, 2016 16.05 16.15 15.99 16.06 2,290,324 +0.00(+0.00%)
Jun 06, 2016 16.38 16.43 16.02 16.06 3,030,464 -0.37(-2.25%)
Jun 03, 2016 16.58 16.74 16.39 16.43 1,181,689 -0.13(-0.76%)
Jun 02, 2016 16.57 16.64 16.45 16.56 1,458,045 -0.04(-0.22%)
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.