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 (%)
Sep 28, 2018 19.88 20.20 19.86 20.17 4,658,054 +0.30(+1.53%)
Sep 27, 2018 20.14 20.21 19.86 19.87 3,064,921 -0.24(-1.19%)
Sep 26, 2018 20.57 20.62 20.09 20.10 2,837,467 -0.44(-2.15%)
Sep 25, 2018 20.59 20.76 20.52 20.55 1,369,399 -0.03(-0.13%)
Sep 24, 2018 20.92 21.00 20.52 20.57 1,537,940 -0.39(-1.85%)
Sep 21, 2018 20.90 21.05 20.88 20.96 2,532,468 +0.07(+0.35%)
Sep 20, 2018 20.66 20.91 20.61 20.89 1,676,557 +0.24(+1.16%)
Sep 19, 2018 20.94 21.02 20.64 20.65 1,759,131 -0.27(-1.28%)
Sep 18, 2018 21.03 21.12 20.81 20.92 1,699,447 -0.16(-0.74%)
Sep 17, 2018 20.70 21.07 20.67 21.07 2,563,009 +0.35(+1.69%)
Sep 14, 2018 20.80 20.81 20.61 20.72 1,801,293 -0.13(-0.62%)
Sep 13, 2018 20.64 20.91 20.56 20.85 1,873,821 +0.29(+1.39%)
Sep 12, 2018 20.73 20.77 20.46 20.57 3,917,245 -0.17(-0.80%)
Sep 11, 2018 20.92 21.02 20.72 20.73 3,028,878 -0.28(-1.36%)
Sep 10, 2018 21.13 21.18 20.99 21.02 1,800,311 -0.01(-0.04%)
Sep 07, 2018 21.32 21.36 20.99 21.03 2,037,018 -0.20(-0.95%)
Sep 06, 2018 21.23 21.33 21.14 21.23 2,732,158 +0.04(+0.17%)
Sep 05, 2018 21.02 21.21 20.89 21.19 1,812,557 +0.12(+0.57%)
Sep 04, 2018 21.25 21.37 21.01 21.07 1,279,512 -0.26(-1.21%)
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%)
Aug 01, 2018 20.28 20.55 20.24 20.54 1,388,528 +0.18(+0.90%)
Jul 31, 2018 20.24 20.57 20.24 20.35 3,112,803 +0.17(+0.87%)
Jul 30, 2018 20.15 20.23 19.91 20.18 2,589,437 +0.02(+0.09%)
Jul 27, 2018 20.54 20.57 20.12 20.16 4,707,974 -0.29(-1.44%)
Jul 26, 2018 20.40 20.58 20.32 20.46 5,539,876 +0.13(+0.63%)
Jul 25, 2018 20.45 20.70 20.33 20.33 2,791,674 -0.25(-1.21%)
Jul 24, 2018 20.71 20.71 20.50 20.57 1,677,017 -0.16(-0.75%)
Jul 23, 2018 20.81 20.87 20.67 20.73 1,429,754 -0.11(-0.53%)
Jul 20, 2018 21.02 21.08 20.83 20.84 3,463,267 -0.19(-0.92%)
Jul 19, 2018 20.80 21.11 20.75 21.03 5,403,837 +0.25(+1.19%)
Jul 18, 2018 20.65 20.88 20.54 20.79 2,914,464 +0.16(+0.76%)
Jul 17, 2018 20.88 20.94 20.60 20.63 2,579,014 -0.19(-0.93%)
Jul 16, 2018 20.85 20.99 20.73 20.82 3,363,112 -0.06(-0.26%)
Jul 13, 2018 20.91 20.94 20.82 20.88 1,050,007 +0.01(+0.04%)
Jul 12, 2018 20.80 20.91 20.70 20.87 2,423,454 +0.13(+0.62%)
Jul 11, 2018 20.57 20.85 20.56 20.74 1,736,378 +0.17(+0.80%)
Jul 10, 2018 20.70 20.72 20.45 20.57 1,781,456 -0.17(-0.80%)
Jul 09, 2018 20.74 20.89 20.65 20.74 1,994,418 +0.02(+0.09%)
Jul 06, 2018 20.65 20.77 20.63 20.72 1,082,321 +0.13(+0.62%)
Jul 05, 2018 20.59 20.63 20.44 20.59 1,305,009 +0.07(+0.36%)
Jul 03, 2018 20.52 20.52 20.52 0 +0.18(+0.90%)
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.