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 (%)
Jun 28, 2019 22.40 22.77 22.39 22.55 4,551,288 +0.16(+0.70%)
Jun 27, 2019 22.35 22.49 22.33 22.39 1,325,428 +0.16(+0.71%)
Jun 26, 2019 22.55 22.57 22.13 22.24 1,913,401 -0.35(-1.56%)
Jun 25, 2019 22.93 23.07 22.58 22.59 1,795,184 -0.38(-1.66%)
Jun 24, 2019 23.25 23.29 22.97 22.97 1,364,614 -0.21(-0.92%)
Jun 21, 2019 23.48 23.48 23.08 23.18 2,464,715 -0.35(-1.50%)
Jun 20, 2019 23.51 23.66 23.38 23.54 2,011,919 +0.15(+0.63%)
Jun 19, 2019 23.14 23.46 23.10 23.39 3,047,818 +0.21(+0.92%)
Jun 18, 2019 23.25 23.40 23.04 23.17 2,056,626 +0.00(+0.00%)
Jun 17, 2019 22.93 23.19 22.93 23.17 1,502,864 +0.24(+1.05%)
Jun 14, 2019 23.01 23.05 22.90 22.93 1,312,502 -0.07(-0.32%)
Jun 13, 2019 22.85 23.01 22.81 23.01 1,025,169 +0.14(+0.61%)
Jun 12, 2019 22.87 23.02 22.83 22.87 2,055,105 -0.02(-0.08%)
Jun 11, 2019 22.80 23.03 22.73 22.89 2,101,148 -0.07(-0.32%)
Jun 10, 2019 22.98 23.07 22.82 22.96 1,751,705 +0.01(+0.04%)
Jun 07, 2019 23.12 23.16 22.90 22.95 1,302,635 -0.08(-0.36%)
Jun 06, 2019 23.10 23.12 22.82 23.03 1,637,535 -0.01(-0.04%)
Jun 05, 2019 22.65 23.08 22.64 23.04 1,628,327 +0.42(+1.84%)
Jun 04, 2019 22.65 22.69 22.34 22.63 1,653,615 +0.04(+0.16%)
Jun 03, 2019 22.70 22.72 22.31 22.59 3,075,770 -0.01(-0.04%)
May 31, 2019 22.22 22.72 22.22 22.60 2,167,602 +0.27(+1.20%)
May 30, 2019 22.36 22.47 22.21 22.33 1,434,386 +0.08(+0.37%)
May 29, 2019 22.21 22.35 22.12 22.25 2,886,760 -0.04(-0.17%)
May 28, 2019 22.68 22.72 22.28 22.28 1,711,942 -0.31(-1.35%)
May 24, 2019 22.45 22.65 22.41 22.59 1,072,027 +0.19(+0.87%)
May 23, 2019 22.40 22.40 22.26 22.40 1,783,582 +0.00(+0.00%)
May 22, 2019 22.30 22.45 22.24 22.40 1,210,152 +0.09(+0.42%)
May 21, 2019 22.11 22.44 22.11 22.30 1,446,997 +0.24(+1.09%)
May 20, 2019 22.25 22.25 21.95 22.06 1,086,078 -0.19(-0.87%)
May 17, 2019 22.17 22.27 22.02 22.26 1,800,358 +0.05(+0.21%)
May 16, 2019 22.10 22.32 22.05 22.21 1,638,683 +0.11(+0.50%)
May 15, 2019 21.96 22.16 21.86 22.10 1,058,417 +0.14(+0.63%)
May 14, 2019 22.04 22.24 21.88 21.96 3,851,619 -0.10(-0.46%)
May 13, 2019 21.86 22.15 21.79 22.06 2,323,697 +0.04(+0.17%)
May 10, 2019 21.85 22.12 21.78 22.03 2,988,176 +0.14(+0.63%)
May 09, 2019 21.76 22.01 21.59 21.89 3,391,738 +0.10(+0.47%)
May 08, 2019 21.96 22.14 21.76 21.78 2,356,688 -0.12(-0.55%)
May 07, 2019 22.31 22.36 21.78 21.90 5,016,446 -0.46(-2.07%)
May 06, 2019 22.44 22.64 22.34 22.37 1,761,778 -0.11(-0.49%)
May 03, 2019 22.23 22.62 22.01 22.48 1,550,848 +0.25(+1.12%)
May 02, 2019 22.12 22.28 22.07 22.23 3,026,057 +0.12(+0.54%)
May 01, 2019 22.17 22.35 22.08 22.11 2,991,659 -0.09(-0.42%)
Apr 30, 2019 21.93 22.26 21.83 22.20 3,103,600 +0.32(+1.48%)
Apr 29, 2019 22.23 22.30 21.86 21.88 2,829,875 -0.35(-1.58%)
Apr 26, 2019 22.01 22.34 21.93 22.23 4,370,741 +0.31(+1.44%)
Apr 25, 2019 21.77 21.97 21.69 21.91 1,878,127 +0.11(+0.51%)
Apr 24, 2019 21.53 21.84 21.53 21.80 1,124,574 +0.36(+1.68%)
Apr 23, 2019 21.28 21.57 21.18 21.44 1,821,605 +0.22(+1.05%)
Apr 22, 2019 21.53 21.53 21.01 21.22 1,949,585 -0.36(-1.67%)
Apr 18, 2019 21.42 21.69 21.35 21.58 1,340,655 +0.19(+0.91%)
Apr 17, 2019 21.50 21.53 21.18 21.39 1,811,000 -0.09(-0.43%)
Apr 16, 2019 21.84 21.87 21.42 21.48 2,373,622 -0.38(-1.74%)
Apr 15, 2019 21.88 21.95 21.76 21.86 2,845,391 +0.01(+0.04%)
Apr 12, 2019 21.58 21.85 21.41 21.85 2,179,591 +0.28(+1.29%)
Apr 11, 2019 21.51 21.59 21.34 21.57 2,823,242 +0.11(+0.52%)
Apr 10, 2019 21.18 21.47 21.13 21.46 3,315,063 +0.35(+1.67%)
Apr 09, 2019 21.19 21.34 21.06 21.11 2,120,091 -0.13(-0.61%)
Apr 08, 2019 21.29 21.30 21.15 21.24 5,698,723 -0.11(-0.52%)
Apr 05, 2019 21.26 21.37 21.19 21.35 990,046 +0.08(+0.39%)
Apr 04, 2019 21.28 21.29 21.15 21.27 1,880,000 -0.03(-0.13%)
Apr 03, 2019 21.28 21.44 21.20 21.29 1,255,827 -0.02(-0.09%)
Apr 02, 2019 21.16 21.36 20.94 21.31 1,441,991 +0.19(+0.88%)
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.