American Homes 4 Rent (NY: AMH )

32.36 +0.29 (+0.90%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 20.41 20.57 19.96 20.34 4,462,177 +0.04(+0.19%)
Sep 29, 2016 20.20 20.52 19.95 20.30 3,064,053 +0.09(+0.47%)
Sep 28, 2016 20.29 20.41 20.08 20.20 1,580,962 -0.11(-0.56%)
Sep 27, 2016 20.44 20.50 20.27 20.32 3,156,716 -0.04(-0.18%)
Sep 26, 2016 20.45 20.52 20.29 20.36 2,953,179 -0.13(-0.64%)
Sep 23, 2016 20.37 20.52 20.18 20.49 5,122,474 +0.08(+0.37%)
Sep 22, 2016 20.39 20.56 20.33 20.41 2,489,143 +0.17(+0.84%)
Sep 21, 2016 20.33 20.40 19.83 20.24 3,772,927 +0.00(+0.00%)
Sep 20, 2016 20.33 20.41 20.15 20.24 2,829,021 +0.08(+0.37%)
Sep 19, 2016 19.81 20.19 19.69 20.17 1,225,956 +0.37(+1.85%)
Sep 16, 2016 19.74 19.87 19.66 19.80 4,301,642 -0.03(-0.14%)
Sep 15, 2016 19.75 19.87 19.53 19.83 2,879,591 +0.12(+0.62%)
Sep 14, 2016 19.90 20.04 19.52 19.71 3,571,747 -0.19(-0.94%)
Sep 13, 2016 20.44 20.67 19.89 19.89 3,884,236 -0.67(-3.24%)
Sep 12, 2016 20.17 20.68 20.17 20.56 8,286,622 +0.40(+2.00%)
Sep 09, 2016 20.42 20.47 20.04 20.16 6,938,099 -0.47(-2.27%)
Sep 08, 2016 20.75 20.85 20.58 20.63 16,965,468 -0.72(-3.38%)
Sep 07, 2016 21.31 21.35 21.14 21.35 996,268 +0.08(+0.40%)
Sep 06, 2016 20.97 21.28 20.82 21.27 2,153,877 +0.34(+1.61%)
Sep 02, 2016 20.66 20.93 20.93 20.93 1,973,816 +0.38(+1.83%)
Sep 01, 2016 20.54 20.64 20.40 20.55 1,129,253 +0.05(+0.23%)
Aug 31, 2016 20.49 20.62 20.31 20.51 2,064,576 +0.05(+0.23%)
Aug 30, 2016 20.79 20.79 20.35 20.46 1,645,582 -0.25(-1.22%)
Aug 29, 2016 20.70 20.90 20.67 20.71 881,034 +0.02(+0.09%)
Aug 26, 2016 20.73 20.78 20.47 20.69 1,815,659 +0.04(+0.18%)
Aug 25, 2016 20.51 20.86 20.47 20.66 844,011 +0.15(+0.73%)
Aug 24, 2016 20.63 20.65 20.30 20.51 1,184,097 -0.15(-0.73%)
Aug 23, 2016 20.70 20.73 20.59 20.66 1,821,122 +0.07(+0.32%)
Aug 22, 2016 20.78 20.89 20.57 20.59 1,821,443 -0.23(-1.08%)
Aug 19, 2016 21.00 21.02 20.77 20.82 809,734 -0.28(-1.33%)
Aug 18, 2016 21.11 21.15 20.83 21.10 2,287,003 +0.03(+0.13%)
Aug 17, 2016 21.05 21.12 20.90 21.07 1,874,497 +0.07(+0.36%)
Aug 16, 2016 21.04 21.05 20.80 20.99 865,776 -0.03(-0.13%)
Aug 15, 2016 20.88 21.07 20.88 21.02 1,657,200 +0.14(+0.67%)
Aug 12, 2016 20.94 21.19 20.84 20.88 1,342,360 -0.03(-0.13%)
Aug 11, 2016 21.27 21.28 20.78 20.91 1,614,847 -0.30(-1.41%)
Aug 10, 2016 21.24 21.29 21.12 21.21 1,605,191 +0.00(+0.00%)
Aug 09, 2016 21.31 21.41 21.12 21.21 2,765,479 -0.21(-0.96%)
Aug 08, 2016 21.22 21.56 21.10 21.42 3,313,870 +0.37(+1.74%)
Aug 05, 2016 20.76 21.05 20.46 21.05 2,156,836 +0.82(+4.03%)
Aug 04, 2016 20.18 20.32 20.07 20.23 1,155,926 +0.08(+0.37%)
Aug 03, 2016 20.19 20.33 20.05 20.16 1,395,242 -0.07(-0.32%)
Aug 02, 2016 20.28 20.41 20.21 20.22 1,251,639 -0.15(-0.74%)
Aug 01, 2016 20.38 20.43 20.27 20.37 761,550 +0.03(+0.14%)
Jul 29, 2016 20.05 20.41 20.05 20.35 1,035,159 +0.25(+1.26%)
Jul 28, 2016 19.79 20.24 19.78 20.09 1,094,272 +0.26(+1.32%)
Jul 27, 2016 19.98 20.02 19.60 19.83 2,757,057 -0.12(-0.61%)
Jul 26, 2016 19.98 20.04 19.81 19.95 1,015,672 -0.08(-0.42%)
Jul 25, 2016 19.98 20.10 19.92 20.04 1,291,666 +0.09(+0.47%)
Jul 22, 2016 19.76 20.01 19.69 19.94 2,373,801 +0.21(+1.05%)
Jul 21, 2016 19.93 19.95 19.63 19.74 5,674,207 -0.19(-0.94%)
Jul 20, 2016 19.85 19.92 19.77 19.92 2,221,436 +0.11(+0.57%)
Jul 19, 2016 19.60 19.83 19.56 19.81 3,104,371 +0.13(+0.67%)
Jul 18, 2016 19.62 19.80 19.50 19.68 2,977,070 +0.13(+0.67%)
Jul 15, 2016 19.48 19.56 19.33 19.55 6,366,636 +0.03(+0.14%)
Jul 14, 2016 19.63 19.70 19.48 19.52 1,367,536 -0.09(-0.48%)
Jul 13, 2016 19.69 19.72 19.44 19.62 2,981,859 -0.07(-0.33%)
Jul 12, 2016 19.83 19.92 19.63 19.68 2,684,740 -0.09(-0.47%)
Jul 11, 2016 19.70 19.80 19.53 19.77 2,282,502 +0.15(+0.76%)
Jul 08, 2016 19.24 19.64 19.16 19.62 2,337,404 +0.47(+2.45%)
Jul 07, 2016 19.47 19.47 19.11 19.16 3,618,908 -0.32(-1.64%)
Jul 06, 2016 19.47 19.72 19.38 19.47 3,924,836 -0.06(-0.29%)
Jul 05, 2016 19.32 19.57 19.22 19.53 1,699,557 +0.17(+0.87%)
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.