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, 2018 21.33 21.33 21.33 0 -0.03(-0.13%)
Aug 30, 2018 21.40 21.44 21.21 21.36 2,426,987 -0.01(-0.04%)
Aug 29, 2018 21.39 21.46 21.32 21.37 2,789,451 +0.00(+0.00%)
Aug 28, 2018 21.06 21.38 21.05 21.37 3,758,679 +0.30(+1.44%)
Aug 27, 2018 21.21 21.24 21.01 21.06 1,510,993 -0.09(-0.43%)
Aug 24, 2018 21.01 21.19 21.01 21.15 828,861 +0.15(+0.70%)
Aug 23, 2018 20.93 21.03 20.87 21.01 1,258,893 +0.07(+0.35%)
Aug 22, 2018 20.91 20.97 20.86 20.93 1,643,177 +0.00(+0.00%)
Aug 21, 2018 20.91 21.02 20.83 20.93 1,318,444 -0.01(-0.04%)
Aug 20, 2018 21.19 21.25 20.91 20.94 1,952,351 -0.20(-0.96%)
Aug 17, 2018 20.98 21.15 20.91 21.14 1,398,077 +0.17(+0.83%)
Aug 16, 2018 20.81 21.00 20.80 20.97 2,364,385 +0.15(+0.71%)
Aug 15, 2018 20.57 20.88 20.55 20.82 2,090,848 +0.30(+1.48%)
Aug 14, 2018 20.55 20.68 20.50 20.52 1,390,995 +0.02(+0.09%)
Aug 13, 2018 20.49 20.68 20.45 20.50 1,642,023 -0.09(-0.45%)
Aug 10, 2018 20.75 20.83 20.58 20.59 1,215,119 -0.22(-1.06%)
Aug 09, 2018 20.65 20.91 20.63 20.81 1,429,004 +0.16(+0.76%)
Aug 08, 2018 20.76 20.76 20.61 20.66 1,220,389 -0.06(-0.27%)
Aug 07, 2018 20.63 20.78 20.57 20.71 1,985,114 +0.03(+0.13%)
Aug 06, 2018 20.80 20.86 20.63 20.68 2,052,121 -0.08(-0.40%)
Aug 03, 2018 20.34 20.80 20.00 20.77 1,577,772 +0.19(+0.94%)
Aug 02, 2018 20.46 20.62 20.46 20.57 1,655,968 +0.04(+0.18%)
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.