Skip to main content

American Homes 4 Rent (NY: AMH )

35.52 +0.08 (+0.21%)
Streaming Delayed Price Updated: 2:39 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 20.04 20.29 19.97 20.27 5,321,784 +0.19(+0.96%)
Jan 30, 2019 20.17 20.46 20.04 20.08 3,091,949 -0.05(-0.27%)
Jan 29, 2019 20.00 20.23 19.96 20.14 1,688,366 +0.17(+0.87%)
Jan 28, 2019 19.67 19.99 19.66 19.96 2,405,355 +0.26(+1.30%)
Jan 25, 2019 19.39 19.72 19.39 19.71 2,042,221 +0.36(+1.85%)
Jan 24, 2019 19.36 19.47 19.24 19.35 2,670,711 -0.04(-0.19%)
Jan 23, 2019 19.54 19.55 19.24 19.39 3,471,610 -0.12(-0.61%)
Jan 22, 2019 19.64 19.69 19.38 19.50 1,692,730 -0.16(-0.79%)
Jan 18, 2019 19.65 19.74 19.49 19.66 1,255,409 +0.06(+0.33%)
Jan 17, 2019 19.48 19.67 19.47 19.60 1,842,329 +0.15(+0.75%)
Jan 16, 2019 19.17 19.48 19.17 19.45 1,727,405 +0.29(+1.53%)
Jan 15, 2019 18.97 19.17 18.90 19.16 1,641,873 +0.23(+1.21%)
Jan 14, 2019 19.04 19.17 18.82 18.93 3,882,400 -0.13(-0.67%)
Jan 11, 2019 18.74 19.08 18.67 19.06 3,620,862 +0.28(+1.46%)
Jan 10, 2019 18.41 18.79 18.30 18.78 2,000,201 +0.38(+2.04%)
Jan 09, 2019 18.48 18.48 18.25 18.40 1,859,659 -0.02(-0.10%)
Jan 08, 2019 18.19 18.46 18.10 18.42 2,704,551 +0.35(+1.93%)
Jan 07, 2019 18.06 18.29 17.99 18.07 1,543,209 +0.05(+0.25%)
Jan 04, 2019 18.16 18.16 17.89 18.03 3,459,901 -0.04(-0.20%)
Jan 03, 2019 17.90 18.18 17.73 18.06 2,237,300 +0.21(+1.18%)
Jan 02, 2019 18.09 18.10 17.74 17.85 2,708,028 -0.35(-1.91%)
Dec 31, 2018 18.13 18.20 17.86 18.20 1,487,036 +0.09(+0.51%)
Dec 28, 2018 18.40 18.44 17.96 18.11 2,453,546 -0.14(-0.75%)
Dec 27, 2018 17.90 18.25 17.70 18.25 2,340,963 +0.17(+0.96%)
Dec 26, 2018 17.46 18.08 17.30 18.07 2,756,377 +0.62(+3.56%)
Dec 24, 2018 17.83 17.85 17.32 17.45 1,933,362 -0.40(-2.25%)
Dec 21, 2018 18.22 18.63 17.81 17.85 2,552,160 -0.37(-2.01%)
Dec 20, 2018 18.36 18.46 18.07 18.22 1,645,891 -0.13(-0.70%)
Dec 19, 2018 18.48 18.55 18.23 18.35 1,635,104 -0.10(-0.55%)
Dec 18, 2018 18.45 18.65 18.30 18.45 1,787,306 +0.06(+0.35%)
Dec 17, 2018 18.84 19.33 18.37 18.39 3,464,754 -0.48(-2.52%)
Dec 14, 2018 18.73 18.90 18.64 18.86 1,043,538 +0.04(+0.19%)
Dec 13, 2018 18.75 19.04 18.75 18.82 1,039,237 +0.10(+0.54%)
Dec 12, 2018 19.11 19.14 18.63 18.72 1,480,709 -0.28(-1.49%)
Dec 11, 2018 19.14 19.24 19.01 19.01 907,538 -0.07(-0.38%)
Dec 10, 2018 19.17 19.18 18.81 19.08 1,633,201 -0.07(-0.38%)
Dec 07, 2018 19.25 19.51 19.07 19.15 1,818,567 -0.11(-0.57%)
Dec 06, 2018 18.78 19.28 18.48 19.26 2,867,760 +0.33(+1.74%)
Dec 04, 2018 19.14 19.22 18.85 18.93 2,484,377 -0.18(-0.96%)
Dec 03, 2018 19.09 19.13 18.86 19.12 1,868,848 +0.06(+0.34%)
Nov 30, 2018 18.74 19.07 18.74 19.05 2,001,145 +0.33(+1.76%)
Nov 29, 2018 18.59 18.75 18.48 18.72 1,419,410 +0.06(+0.34%)
Nov 28, 2018 18.45 18.74 18.44 18.66 1,623,365 +0.18(+0.99%)
Nov 27, 2018 18.39 18.51 18.25 18.48 2,410,151 +0.12(+0.65%)
Nov 26, 2018 18.43 18.43 18.20 18.36 1,844,075 +0.21(+1.16%)
Nov 23, 2018 18.15 18.28 18.03 18.15 693,360 +0.00(+0.00%)
Nov 21, 2018 18.15 18.15 18.15 0 +0.06(+0.35%)
Nov 20, 2018 17.98 18.09 17.85 18.08 2,223,588 +0.03(+0.15%)
Nov 19, 2018 17.96 18.17 17.89 18.06 3,006,155 -0.07(-0.40%)
Nov 16, 2018 18.01 18.21 17.96 18.13 2,885,393 -0.05(-0.25%)
Nov 15, 2018 18.44 18.45 18.16 18.17 2,517,599 -0.38(-2.07%)
Nov 14, 2018 18.74 18.76 18.51 18.56 2,153,137 -0.19(-1.02%)
Nov 13, 2018 18.71 18.85 18.65 18.75 1,550,540 +0.05(+0.29%)
Nov 12, 2018 18.75 18.89 18.70 18.70 1,273,727 -0.07(-0.39%)
Nov 09, 2018 18.85 18.99 18.71 18.77 1,939,593 +0.05(+0.24%)
Nov 08, 2018 18.47 18.81 18.44 18.72 3,488,797 +0.26(+1.39%)
Nov 07, 2018 18.29 18.49 18.17 18.47 2,545,916 +0.27(+1.51%)
Nov 06, 2018 18.03 18.38 18.02 18.19 3,904,175 +0.20(+1.12%)
Nov 05, 2018 18.17 18.33 17.93 17.99 5,228,020 -0.26(-1.40%)
Nov 02, 2018 18.78 19.21 17.94 18.25 6,649,130 -0.93(-4.86%)
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.