Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 18.14 18.20 18.00 18.14 3,158,376 -0.06(-0.35%)
May 30, 2018 17.93 18.24 17.91 18.20 1,282,981 +0.29(+1.63%)
May 29, 2018 17.83 17.97 17.67 17.91 2,439,545 +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 17.93 1,451,762 +0.01(+0.05%)
May 23, 2018 17.85 18.04 17.75 17.93 3,775,070 +0.09(+0.51%)
May 22, 2018 18.03 18.04 17.81 17.83 2,009,096 -0.16(-0.91%)
May 21, 2018 18.01 18.09 17.83 18.00 2,965,784 +0.06(+0.36%)
May 18, 2018 18.04 18.04 17.89 17.93 2,635,968 -0.08(-0.45%)
May 17, 2018 18.13 18.21 17.97 18.02 1,454,954 -0.10(-0.55%)
May 16, 2018 18.24 18.35 18.11 18.12 2,418,947 -0.14(-0.75%)
May 15, 2018 18.58 18.58 18.24 18.25 3,790,714 -0.45(-2.39%)
May 14, 2018 18.85 18.91 18.57 18.70 3,404,825 -0.37(-1.96%)
May 11, 2018 19.13 19.17 19.01 19.07 2,028,383 +0.05(+0.29%)
May 10, 2018 18.94 19.10 18.87 19.02 2,174,770 +0.15(+0.77%)
May 09, 2018 18.72 18.93 18.71 18.87 1,752,829 +0.14(+0.73%)
May 08, 2018 18.59 18.82 18.59 18.74 1,828,224 +0.05(+0.29%)
May 07, 2018 18.68 18.78 18.60 18.68 1,478,036 +0.03(+0.15%)
May 04, 2018 18.35 18.80 18.24 18.65 2,319,330 +0.24(+1.29%)
May 03, 2018 18.36 18.43 18.24 18.42 1,148,866 +0.00(+0.00%)
May 02, 2018 18.39 18.48 18.26 18.42 1,543,633 -0.02(-0.10%)
May 01, 2018 18.40 18.48 18.28 18.44 1,649,185 +0.05(+0.25%)
Apr 30, 2018 18.34 18.48 18.22 18.39 1,633,532 +0.11(+0.60%)
Apr 27, 2018 18.18 18.38 18.14 18.28 1,833,972 +0.09(+0.50%)
Apr 26, 2018 18.14 18.26 18.07 18.19 1,770,772 +0.14(+0.76%)
Apr 25, 2018 18.02 18.11 17.85 18.05 1,124,118 +0.02(+0.10%)
Apr 24, 2018 17.94 18.06 17.83 18.04 2,519,590 +0.13(+0.71%)
Apr 23, 2018 17.99 18.03 17.84 17.91 1,306,437 -0.05(-0.30%)
Apr 20, 2018 18.09 18.13 17.92 17.96 1,044,576 -0.07(-0.40%)
Apr 19, 2018 18.19 18.19 17.99 18.04 1,077,548 -0.20(-1.10%)
Apr 18, 2018 18.35 18.35 18.14 18.24 734,327 -0.02(-0.10%)
Apr 17, 2018 18.11 18.33 18.04 18.25 1,539,174 +0.15(+0.80%)
Apr 16, 2018 18.05 18.20 17.93 18.11 983,767 +0.14(+0.76%)
Apr 13, 2018 17.94 18.01 17.86 17.97 1,454,614 +0.03(+0.15%)
Apr 12, 2018 18.11 18.11 17.89 17.94 1,336,110 -0.14(-0.76%)
Apr 11, 2018 18.02 18.20 18.02 18.08 1,668,700 -0.03(-0.15%)
Apr 10, 2018 18.04 18.19 17.99 18.11 2,788,114 +0.18(+1.02%)
Apr 09, 2018 18.04 18.04 17.88 17.93 1,974,627 -0.02(-0.10%)
Apr 06, 2018 17.98 18.11 17.84 17.94 3,427,704 -0.11(-0.61%)
Apr 05, 2018 18.06 18.10 17.84 18.05 3,124,344 -0.03(-0.15%)
Apr 04, 2018 17.91 18.14 17.89 18.08 1,370,166 +0.10(+0.56%)
Apr 03, 2018 17.93 18.03 17.79 17.98 1,961,344 +0.08(+0.46%)
Apr 02, 2018 18.00 18.04 17.74 17.90 2,730,712 -0.38(-2.09%)
Mar 29, 2018 18.28 18.28 18.28 0 +0.27(+1.52%)
Mar 28, 2018 17.76 18.05 17.76 18.01 1,293,429 +0.31(+1.75%)
Mar 27, 2018 17.54 17.92 17.38 17.70 1,484,526 +0.18(+1.04%)
Mar 26, 2018 17.52 17.57 17.32 17.52 1,148,435 +0.17(+1.00%)
Mar 23, 2018 17.64 17.73 17.32 17.34 1,928,131 -0.30(-1.70%)
Mar 22, 2018 17.75 17.97 17.63 17.64 1,553,193 -0.18(-1.02%)
Mar 21, 2018 17.93 17.93 17.72 17.83 1,602,912 -0.16(-0.91%)
Mar 20, 2018 17.95 18.06 17.85 17.99 2,336,259 +0.04(+0.20%)
Mar 19, 2018 18.13 18.13 17.82 17.95 1,771,676 -0.13(-0.71%)
Mar 16, 2018 17.83 18.14 17.72 18.08 3,108,643 +0.22(+1.22%)
Mar 15, 2018 17.82 17.89 17.73 17.86 3,172,697 +0.05(+0.26%)
Mar 14, 2018 17.96 17.98 17.76 17.82 2,392,495 -0.12(-0.66%)
Mar 13, 2018 17.94 18.06 17.81 17.93 1,784,227 +0.02(+0.10%)
Mar 12, 2018 17.96 18.02 17.80 17.92 2,620,396 -0.05(-0.25%)
Mar 09, 2018 17.89 17.96 17.76 17.96 1,590,863 +0.09(+0.51%)
Mar 08, 2018 18.09 18.09 17.83 17.87 975,804 -0.22(-1.21%)
Mar 07, 2018 18.13 18.09 1,734,445 +0.21(+1.17%)
Mar 06, 2018 17.74 17.92 17.54 17.88 2,685,585 +0.10(+0.56%)
Mar 05, 2018 17.59 17.93 17.52 17.78 1,750,696 +0.14(+0.77%)
Mar 02, 2018 17.50 17.69 17.37 17.64 2,283,469 +0.14(+0.78%)
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.