American Homes 4 Rent (NY: AMH )

35.49 +0.26 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 21.85 21.99 21.66 21.87 1,935,799 +0.05(+0.23%)
Aug 30, 2016 22.17 22.17 21.70 21.82 1,542,940 -0.27(-1.22%)
Aug 29, 2016 22.08 22.30 22.05 22.09 826,080 +0.02(+0.09%)
Aug 26, 2016 22.11 22.16 21.83 22.07 1,702,408 +0.04(+0.18%)
Aug 25, 2016 21.87 22.25 21.83 22.03 791,367 +0.16(+0.73%)
Aug 24, 2016 22.00 22.02 21.66 21.87 1,110,240 -0.16(-0.73%)
Aug 23, 2016 22.08 22.11 21.96 22.03 1,707,531 +0.07(+0.32%)
Aug 22, 2016 22.16 22.28 21.94 21.96 1,707,832 -0.24(-1.08%)
Aug 19, 2016 22.40 22.42 22.15 22.20 759,228 -0.30(-1.33%)
Aug 18, 2016 22.51 22.56 22.22 22.50 2,144,352 +0.03(+0.13%)
Aug 17, 2016 22.45 22.53 22.29 22.47 1,757,576 +0.08(+0.36%)
Aug 16, 2016 22.44 22.45 22.18 22.39 811,774 -0.03(-0.13%)
Aug 15, 2016 22.27 22.47 22.27 22.42 1,553,833 +0.15(+0.67%)
Aug 12, 2016 22.33 22.60 22.23 22.27 1,258,631 -0.03(-0.13%)
Aug 11, 2016 22.69 22.70 22.16 22.30 1,514,122 -0.32(-1.41%)
Aug 10, 2016 22.65 22.71 22.52 22.62 1,505,068 +0.00(+0.00%)
Aug 09, 2016 22.73 22.83 22.53 22.62 2,592,984 -0.22(-0.96%)
Aug 08, 2016 22.63 22.99 22.50 22.84 3,107,169 +0.39(+1.74%)
Aug 05, 2016 22.14 22.45 21.82 22.45 2,022,304 +0.87(+4.03%)
Aug 04, 2016 21.52 21.67 21.41 21.58 1,083,826 +0.08(+0.37%)
Aug 03, 2016 21.53 21.68 21.38 21.50 1,308,215 -0.07(-0.32%)
Aug 02, 2016 21.63 21.77 21.55 21.57 1,173,569 -0.16(-0.74%)
Aug 01, 2016 21.74 21.79 21.61 21.73 714,049 +0.03(+0.14%)
Jul 29, 2016 21.38 21.77 21.38 21.70 970,592 +0.27(+1.26%)
Jul 28, 2016 21.11 21.59 21.10 21.43 1,026,018 +0.28(+1.32%)
Jul 27, 2016 21.31 21.35 20.90 21.15 2,585,087 -0.13(-0.61%)
Jul 26, 2016 21.31 21.37 21.13 21.28 952,320 -0.09(-0.42%)
Jul 25, 2016 21.31 21.44 21.24 21.37 1,211,099 +0.10(+0.47%)
Jul 22, 2016 21.07 21.34 21.00 21.27 2,225,736 +0.22(+1.05%)
Jul 21, 2016 21.26 21.27 20.93 21.05 5,320,281 -0.20(-0.94%)
Jul 20, 2016 21.17 21.25 21.09 21.25 2,082,875 +0.12(+0.57%)
Jul 19, 2016 20.90 21.15 20.86 21.13 2,910,737 +0.14(+0.67%)
Jul 18, 2016 20.93 21.12 20.80 20.99 2,791,377 +0.14(+0.67%)
Jul 15, 2016 20.78 20.86 20.61 20.85 5,969,520 +0.03(+0.14%)
Jul 14, 2016 20.94 21.02 20.78 20.82 1,282,237 -0.10(-0.48%)
Jul 13, 2016 21.00 21.03 20.73 20.92 2,795,867 -0.07(-0.33%)
Jul 12, 2016 21.15 21.25 20.94 20.99 2,517,281 -0.10(-0.47%)
Jul 11, 2016 21.01 21.12 20.82 21.09 2,140,132 +0.16(+0.76%)
Jul 08, 2016 20.52 20.95 20.43 20.93 2,191,610 +0.50(+2.45%)
Jul 07, 2016 20.76 20.76 20.38 20.43 3,393,180 -0.34(-1.64%)
Jul 06, 2016 20.77 21.03 20.67 20.77 3,680,026 -0.06(-0.29%)
Jul 05, 2016 20.60 20.87 20.50 20.83 1,593,548 +0.18(+0.87%)
Jul 01, 2016 20.57 20.65 20.65 20.65 2,202,200 +0.17(+0.83%)
Jun 30, 2016 20.27 20.48 20.12 20.48 2,472,962 +0.22(+1.09%)
Jun 29, 2016 20.10 20.47 20.03 20.26 4,640,069 +0.28(+1.40%)
Jun 28, 2016 19.33 20.05 19.28 19.98 5,535,763 +0.82(+4.28%)
Jun 27, 2016 19.00 19.34 18.93 19.16 5,909,104 +0.04(+0.21%)
Jun 24, 2016 18.57 19.16 18.47 19.12 6,792,193 +0.13(+0.68%)
Jun 23, 2016 18.94 19.08 18.90 18.99 3,341,385 +0.18(+0.96%)
Jun 22, 2016 18.75 18.86 18.66 18.81 2,647,884 +0.01(+0.05%)
Jun 21, 2016 18.65 18.82 18.56 18.80 2,103,905 +0.16(+0.86%)
Jun 20, 2016 18.43 18.70 18.40 18.64 2,945,757 +0.28(+1.53%)
Jun 17, 2016 17.95 18.42 17.91 18.36 5,617,477 +0.34(+1.89%)
Jun 16, 2016 17.88 18.05 17.76 18.02 1,568,936 +0.10(+0.56%)
Jun 15, 2016 17.57 17.99 17.54 17.92 2,968,479 +0.38(+2.17%)
Jun 14, 2016 17.86 17.90 17.53 17.54 2,054,709 -0.35(-1.96%)
Jun 13, 2016 18.06 18.06 17.85 17.89 2,078,509 -0.15(-0.83%)
Jun 10, 2016 17.91 18.08 17.88 18.04 1,502,840 -0.04(-0.22%)
Jun 09, 2016 18.02 18.14 17.91 18.08 1,341,460 +0.07(+0.39%)
Jun 08, 2016 17.80 18.04 17.77 18.01 1,070,689 +0.16(+0.90%)
Jun 07, 2016 17.84 17.95 17.77 17.85 2,060,769 +0.00(+0.00%)
Jun 06, 2016 18.21 18.26 17.81 17.85 2,726,726 -0.41(-2.25%)
Jun 03, 2016 18.43 18.60 18.22 18.26 1,063,251 -0.14(-0.76%)
Jun 02, 2016 18.42 18.49 18.28 18.40 1,311,908 -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.