American Homes 4 Rent (NY: AMH )

35.62 +0.18 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 20.36 20.13 20.24 1,832,342 -0.06(-0.31%)
Jun 28, 2018 20.13 20.32 20.05 20.31 2,087,321 +0.22(+1.09%)
Jun 27, 2018 20.17 20.22 20.06 20.09 3,662,372 +0.01(+0.05%)
Jun 26, 2018 20.11 20.18 20.02 20.08 2,721,266 -0.01(-0.05%)
Jun 25, 2018 20.14 20.19 19.93 20.09 2,948,512 +0.15(+0.73%)
Jun 22, 2018 19.97 20.11 19.82 19.94 3,635,779 +0.02(+0.09%)
Jun 21, 2018 19.93 19.99 19.85 19.92 2,005,964 -0.01(-0.05%)
Jun 20, 2018 19.70 19.99 19.59 19.93 3,651,268 +0.28(+1.44%)
Jun 19, 2018 19.28 19.70 19.28 19.65 6,962,245 +0.30(+1.56%)
Jun 18, 2018 19.18 19.36 19.06 19.35 2,392,833 +0.16(+0.81%)
Jun 15, 2018 19.41 19.16 19.19 3,601,428 -0.01(-0.05%)
Jun 14, 2018 19.07 19.30 19.07 19.20 2,397,567 +0.12(+0.62%)
Jun 13, 2018 19.22 19.32 19.02 19.08 2,619,192 -0.16(-0.85%)
Jun 12, 2018 19.06 19.36 19.03 19.25 2,437,243 +0.21(+1.10%)
Jun 11, 2018 19.07 19.13 18.96 19.04 1,407,534 -0.04(-0.19%)
Jun 08, 2018 18.92 19.10 18.92 19.07 1,470,464 +0.16(+0.87%)
Jun 07, 2018 19.05 19.07 18.79 18.91 3,621,363 -0.12(-0.62%)
Jun 06, 2018 19.05 19.03 3,003,075 +0.09(+0.48%)
Jun 05, 2018 18.79 19.10 18.75 18.94 5,125,375 +0.15(+0.78%)
Jun 04, 2018 18.39 18.80 18.32 18.79 3,425,833 +0.43(+2.33%)
Jun 01, 2018 18.13 18.36 18.03 18.36 2,484,367 +0.23(+1.25%)
May 31, 2018 18.14 18.20 18.00 18.14 3,158,210 -0.06(-0.35%)
May 30, 2018 17.94 18.25 17.91 18.20 1,282,914 +0.29(+1.63%)
May 29, 2018 17.83 17.97 17.67 17.91 2,439,417 +0.05(+0.25%)
May 25, 2018 17.86 17.86 17.86 0 -0.07(-0.41%)
May 24, 2018 17.97 18.06 17.84 17.94 1,451,686 +0.01(+0.05%)
May 23, 2018 17.85 18.04 17.75 17.93 3,774,872 +0.09(+0.51%)
May 22, 2018 18.03 18.04 17.81 17.84 2,008,991 -0.16(-0.91%)
May 21, 2018 18.01 18.09 17.84 18.00 2,965,628 +0.06(+0.36%)
May 18, 2018 18.04 18.04 17.89 17.94 2,635,829 -0.08(-0.45%)
May 17, 2018 18.13 18.21 17.97 18.02 1,454,877 -0.10(-0.55%)
May 16, 2018 18.24 18.35 18.11 18.12 2,418,820 -0.14(-0.75%)
May 15, 2018 18.58 18.58 18.25 18.25 3,790,515 -0.45(-2.39%)
May 14, 2018 18.85 18.91 18.57 18.70 3,404,647 -0.37(-1.96%)
May 11, 2018 19.13 19.17 19.01 19.07 2,028,277 +0.05(+0.29%)
May 10, 2018 18.94 19.11 18.87 19.02 2,174,655 +0.15(+0.77%)
May 09, 2018 18.72 18.93 18.71 18.87 1,752,737 +0.14(+0.73%)
May 08, 2018 18.59 18.82 18.59 18.74 1,828,128 +0.05(+0.29%)
May 07, 2018 18.68 18.78 18.60 18.68 1,477,958 +0.03(+0.15%)
May 04, 2018 18.35 18.80 18.24 18.66 2,319,208 +0.24(+1.29%)
May 03, 2018 18.36 18.43 18.25 18.42 1,148,806 +0.00(+0.00%)
May 02, 2018 18.39 18.48 18.26 18.42 1,543,552 -0.02(-0.10%)
May 01, 2018 18.40 18.48 18.28 18.44 1,649,098 +0.05(+0.25%)
Apr 30, 2018 18.34 18.48 18.22 18.39 1,633,446 +0.11(+0.60%)
Apr 27, 2018 18.18 18.38 18.14 18.28 1,833,876 +0.09(+0.50%)
Apr 26, 2018 18.15 18.26 18.07 18.19 1,770,679 +0.14(+0.76%)
Apr 25, 2018 18.02 18.11 17.85 18.05 1,124,059 +0.02(+0.10%)
Apr 24, 2018 17.95 18.06 17.83 18.04 2,519,458 +0.13(+0.71%)
Apr 23, 2018 17.99 18.03 17.84 17.91 1,306,368 -0.05(-0.30%)
Apr 20, 2018 18.09 18.13 17.92 17.96 1,044,521 -0.07(-0.40%)
Apr 19, 2018 18.19 18.19 17.99 18.04 1,077,491 -0.20(-1.10%)
Apr 18, 2018 18.35 18.35 18.15 18.24 734,289 -0.02(-0.10%)
Apr 17, 2018 18.11 18.33 18.05 18.25 1,539,094 +0.15(+0.80%)
Apr 16, 2018 18.05 18.20 17.94 18.11 983,715 +0.14(+0.76%)
Apr 13, 2018 17.95 18.01 17.86 17.97 1,454,538 +0.03(+0.15%)
Apr 12, 2018 18.11 18.11 17.89 17.95 1,336,040 -0.14(-0.75%)
Apr 11, 2018 18.02 18.20 18.02 18.08 1,668,612 -0.03(-0.15%)
Apr 10, 2018 18.04 18.19 17.99 18.11 2,787,968 +0.18(+1.02%)
Apr 09, 2018 18.04 18.04 17.89 17.93 1,974,523 -0.02(-0.10%)
Apr 06, 2018 17.98 18.11 17.84 17.95 3,427,524 -0.11(-0.60%)
Apr 05, 2018 18.06 18.10 17.84 18.05 3,124,180 -0.03(-0.15%)
Apr 04, 2018 17.91 18.14 17.89 18.08 1,370,094 +0.10(+0.56%)
Apr 03, 2018 17.94 18.03 17.79 17.98 1,961,241 +0.08(+0.46%)
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.