American Homes 4 Rent (NY: AMH )

36.57 +0.28 (+0.77%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 23.20 23.20 23.20 0 -0.03(-0.13%)
Aug 30, 2018 23.28 23.32 23.07 23.23 2,231,212 -0.01(-0.04%)
Aug 29, 2018 23.27 23.34 23.19 23.24 2,564,437 +0.00(+0.00%)
Aug 28, 2018 22.91 23.25 22.90 23.24 3,455,481 +0.33(+1.44%)
Aug 27, 2018 23.07 23.10 22.85 22.91 1,389,107 -0.10(-0.43%)
Aug 24, 2018 22.85 23.05 22.85 23.01 762,000 +0.16(+0.70%)
Aug 23, 2018 22.77 22.88 22.70 22.85 1,157,343 +0.08(+0.35%)
Aug 22, 2018 22.74 22.81 22.69 22.77 1,510,629 +0.00(+0.00%)
Aug 21, 2018 22.75 22.86 22.66 22.77 1,212,091 -0.01(-0.04%)
Aug 20, 2018 23.05 23.12 22.75 22.78 1,794,863 -0.22(-0.96%)
Aug 17, 2018 22.82 23.00 22.75 23.00 1,285,300 +0.19(+0.83%)
Aug 16, 2018 22.64 22.84 22.62 22.81 2,173,659 +0.16(+0.71%)
Aug 15, 2018 22.38 22.71 22.35 22.65 1,922,188 +0.33(+1.48%)
Aug 14, 2018 22.35 22.50 22.30 22.32 1,278,789 +0.02(+0.09%)
Aug 13, 2018 22.29 22.50 22.25 22.30 1,509,568 -0.10(-0.45%)
Aug 10, 2018 22.57 22.66 22.39 22.40 1,117,100 -0.24(-1.06%)
Aug 09, 2018 22.46 22.75 22.44 22.64 1,313,732 +0.17(+0.76%)
Aug 08, 2018 22.58 22.58 22.42 22.47 1,121,945 -0.06(-0.27%)
Aug 07, 2018 22.44 22.60 22.38 22.53 1,824,983 +0.03(+0.13%)
Aug 06, 2018 22.63 22.69 22.44 22.50 1,886,585 -0.09(-0.40%)
Aug 03, 2018 22.13 22.63 21.75 22.59 1,450,500 +0.21(+0.94%)
Aug 02, 2018 22.25 22.43 22.25 22.38 1,522,388 +0.04(+0.18%)
Aug 01, 2018 22.06 22.35 22.02 22.34 1,276,521 +0.20(+0.90%)
Jul 31, 2018 22.02 22.37 22.02 22.14 2,861,705 +0.19(+0.87%)
Jul 30, 2018 21.92 22.00 21.66 21.95 2,380,557 +0.02(+0.09%)
Jul 27, 2018 22.34 22.37 21.89 21.93 4,328,200 -0.32(-1.44%)
Jul 26, 2018 22.19 22.39 22.10 22.25 5,092,996 +0.14(+0.63%)
Jul 25, 2018 22.24 22.52 22.11 22.11 2,566,481 -0.27(-1.21%)
Jul 24, 2018 22.53 22.53 22.30 22.38 1,541,739 -0.17(-0.75%)
Jul 23, 2018 22.64 22.70 22.48 22.55 1,314,422 -0.12(-0.53%)
Jul 20, 2018 22.86 22.93 22.66 22.67 3,183,899 -0.21(-0.92%)
Jul 19, 2018 22.63 22.96 22.57 22.88 4,967,930 +0.27(+1.19%)
Jul 18, 2018 22.46 22.71 22.34 22.61 2,679,366 +0.17(+0.76%)
Jul 17, 2018 22.71 22.77 22.41 22.44 2,370,975 -0.21(-0.93%)
Jul 16, 2018 22.68 22.83 22.55 22.65 3,091,823 -0.06(-0.26%)
Jul 13, 2018 22.74 22.78 22.65 22.71 965,307 +0.01(+0.04%)
Jul 12, 2018 22.63 22.75 22.51 22.70 2,227,964 +0.14(+0.62%)
Jul 11, 2018 22.37 22.68 22.36 22.56 1,596,311 +0.18(+0.80%)
Jul 10, 2018 22.52 22.54 22.25 22.38 1,637,753 -0.18(-0.80%)
Jul 09, 2018 22.56 22.72 22.46 22.56 1,833,536 +0.02(+0.09%)
Jul 06, 2018 22.46 22.59 22.44 22.54 995,015 +0.14(+0.63%)
Jul 05, 2018 22.40 22.44 22.23 22.40 1,199,739 +0.08(+0.36%)
Jul 03, 2018 22.32 22.32 22.32 0 +0.20(+0.90%)
Jul 02, 2018 22.15 22.25 21.93 22.12 1,800,637 -0.06(-0.27%)
Jun 29, 2018 22.31 22.05 22.18 1,672,253 -0.07(-0.31%)
Jun 28, 2018 22.06 22.26 21.97 22.25 1,904,955 +0.24(+1.09%)
Jun 27, 2018 22.10 22.16 21.98 22.01 3,342,396 +0.01(+0.05%)
Jun 26, 2018 22.03 22.11 21.94 22.00 2,483,513 -0.01(-0.05%)
Jun 25, 2018 22.07 22.12 21.84 22.01 2,690,905 +0.16(+0.73%)
Jun 22, 2018 21.88 22.03 21.72 21.85 3,318,126 +0.02(+0.09%)
Jun 21, 2018 21.84 21.90 21.75 21.83 1,830,706 -0.01(-0.05%)
Jun 20, 2018 21.59 21.90 21.47 21.84 3,332,262 +0.31(+1.44%)
Jun 19, 2018 21.13 21.59 21.13 21.53 6,353,964 +0.33(+1.56%)
Jun 18, 2018 21.02 21.21 20.88 21.20 2,183,775 +0.17(+0.81%)
Jun 15, 2018 21.27 20.99 21.03 3,286,777 -0.01(-0.05%)
Jun 14, 2018 20.90 21.15 20.90 21.04 2,188,095 +0.08(+0.38%)
Jun 13, 2018 21.11 21.22 20.89 20.96 2,384,655 -0.18(-0.85%)
Jun 12, 2018 20.94 21.26 20.90 21.14 2,218,999 +0.23(+1.10%)
Jun 11, 2018 20.95 21.01 20.83 20.91 1,281,496 -0.04(-0.19%)
Jun 08, 2018 20.78 20.98 20.78 20.95 1,338,791 +0.18(+0.87%)
Jun 07, 2018 20.92 20.95 20.64 20.77 3,297,086 -0.13(-0.62%)
Jun 06, 2018 20.92 20.90 2,734,163 +0.10(+0.48%)
Jun 05, 2018 20.64 20.98 20.59 20.80 4,666,421 +0.16(+0.78%)
Jun 04, 2018 20.20 20.65 20.12 20.64 3,119,065 +0.47(+2.33%)
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.