Skip to main content

American Homes 4 Rent (NY: AMH )

35.84 +0.22 (+0.62%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,293,361 +0.31(+1.75%)
Mar 27, 2018 17.54 17.92 17.38 17.70 1,484,448 +0.18(+1.04%)
Mar 26, 2018 17.52 17.57 17.32 17.52 1,148,374 +0.17(+1.00%)
Mar 23, 2018 17.64 17.73 17.32 17.34 1,928,030 -0.30(-1.70%)
Mar 22, 2018 17.75 17.97 17.64 17.64 1,553,112 -0.18(-1.02%)
Mar 21, 2018 17.93 17.94 17.72 17.83 1,602,828 -0.16(-0.91%)
Mar 20, 2018 17.95 18.06 17.85 17.99 2,336,136 +0.04(+0.20%)
Mar 19, 2018 18.13 18.13 17.82 17.95 1,771,583 -0.13(-0.70%)
Mar 16, 2018 17.83 18.14 17.72 18.08 3,108,480 +0.22(+1.22%)
Mar 15, 2018 17.82 17.89 17.73 17.86 3,172,531 +0.05(+0.26%)
Mar 14, 2018 17.96 17.98 17.76 17.82 2,392,370 -0.12(-0.66%)
Mar 13, 2018 17.95 18.06 17.81 17.94 1,784,133 +0.02(+0.10%)
Mar 12, 2018 17.96 18.02 17.80 17.92 2,620,259 -0.05(-0.25%)
Mar 09, 2018 17.89 17.96 17.76 17.96 1,590,779 +0.09(+0.51%)
Mar 08, 2018 18.09 18.09 17.83 17.87 975,753 -0.22(-1.20%)
Mar 07, 2018 18.13 18.09 1,734,354 +0.21(+1.17%)
Mar 06, 2018 17.75 17.92 17.55 17.88 2,685,444 +0.10(+0.56%)
Mar 05, 2018 17.59 17.93 17.52 17.78 1,750,604 +0.14(+0.77%)
Mar 02, 2018 17.50 17.69 17.37 17.65 2,283,349 +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.