Skip to main content

American Homes 4 Rent (NY: AMH )

36.82 +0.57 (+1.57%)
Streaming Delayed Price Updated: 2:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 19.79 19.99 19.76 19.82 2,529,586 -0.05(-0.23%)
Sep 28, 2017 20.05 20.05 19.52 19.86 4,278,291 -0.21(-1.05%)
Sep 27, 2017 20.07 20.35 20.04 20.07 3,589,405 -0.04(-0.18%)
Sep 26, 2017 20.12 20.16 19.89 20.11 1,766,111 +0.04(+0.18%)
Sep 25, 2017 19.85 20.13 19.83 20.07 1,366,015 +0.30(+1.52%)
Sep 22, 2017 20.04 20.10 19.76 19.77 1,076,797 -0.24(-1.19%)
Sep 21, 2017 20.04 20.27 19.94 20.01 1,700,225 -0.07(-0.36%)
Sep 20, 2017 20.19 20.30 19.87 20.08 2,354,378 -0.14(-0.68%)
Sep 19, 2017 20.45 20.46 20.17 20.22 2,505,730 -0.18(-0.90%)
Sep 18, 2017 20.17 20.40 20.17 20.40 2,124,737 +0.19(+0.95%)
Sep 15, 2017 20.06 20.25 19.92 20.21 2,936,819 +0.23(+1.14%)
Sep 14, 2017 19.89 20.04 19.80 19.98 2,368,985 +0.10(+0.51%)
Sep 13, 2017 19.96 20.05 19.78 19.88 2,970,097 -0.14(-0.68%)
Sep 12, 2017 20.34 20.34 19.87 20.02 1,312,241 -0.33(-1.61%)
Sep 11, 2017 19.73 20.48 19.73 20.34 3,047,429 +0.68(+3.47%)
Sep 08, 2017 19.91 19.92 19.64 19.66 3,065,119 -0.26(-1.33%)
Sep 07, 2017 20.00 20.11 19.73 19.93 2,874,602 +0.00(+0.00%)
Sep 06, 2017 20.07 20.18 19.91 19.93 1,343,685 -0.12(-0.59%)
Sep 05, 2017 20.32 20.44 19.83 20.04 2,101,425 -0.22(-1.08%)
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.