Skip to main content

American Homes 4 Rent (NY: AMH )

39.82 +0.16 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.14 21.82 20.40 21.49 5,303,520 +0.09(+0.43%)
Mar 30, 2020 21.65 22.08 20.20 21.40 4,558,299 -0.03(-0.13%)
Mar 27, 2020 19.68 21.99 19.45 21.42 4,086,946 +1.11(+5.47%)
Mar 26, 2020 19.34 20.46 18.71 20.31 5,178,289 +1.10(+5.74%)
Mar 25, 2020 18.92 19.98 17.31 19.21 6,512,203 +0.39(+2.07%)
Mar 24, 2020 17.61 18.87 17.32 18.82 2,754,064 +2.01(+11.96%)
Mar 23, 2020 17.98 18.11 16.21 16.81 4,789,863 -1.28(-7.07%)
Mar 20, 2020 19.41 20.26 17.63 18.09 4,525,408 -1.16(-6.02%)
Mar 19, 2020 20.80 22.29 19.24 19.25 5,517,059 -1.78(-8.46%)
Mar 18, 2020 21.31 22.26 18.53 21.02 3,868,144 -1.46(-6.51%)
Mar 17, 2020 22.62 23.42 20.54 22.49 3,905,393 +0.44(+1.97%)
Mar 16, 2020 23.88 24.58 22.05 22.05 6,066,526 -3.83(-14.78%)
Mar 13, 2020 24.96 25.98 24.12 25.88 7,548,861 +1.88(+7.83%)
Mar 12, 2020 23.40 26.35 23.15 24.00 8,762,698 -1.02(-4.07%)
Mar 11, 2020 26.42 27.20 24.79 25.02 8,765,168 -1.96(-7.27%)
Mar 10, 2020 25.91 26.99 25.55 26.98 7,272,294 +1.32(+5.15%)
Mar 09, 2020 25.36 26.41 25.18 25.65 8,226,444 -1.10(-4.11%)
Mar 06, 2020 26.15 26.80 25.71 26.75 3,786,988 +0.25(+0.94%)
Mar 05, 2020 26.10 27.58 26.07 26.50 4,808,542 -0.03(-0.10%)
Mar 04, 2020 26.14 26.68 26.14 26.53 3,567,559 +0.78(+3.01%)
Mar 03, 2020 25.35 26.26 25.20 25.76 5,329,580 +0.44(+1.75%)
Mar 02, 2020 24.07 25.31 23.97 25.31 4,022,299 +1.38(+5.76%)
Feb 28, 2020 23.35 24.47 22.48 23.93 4,572,834 +0.19(+0.82%)
Feb 27, 2020 24.76 24.87 23.72 23.74 2,462,467 -1.35(-5.38%)
Feb 26, 2020 25.60 25.69 25.08 25.09 2,121,860 -0.45(-1.77%)
Feb 25, 2020 26.33 26.38 25.42 25.54 2,008,194 -0.73(-2.78%)
Feb 24, 2020 26.37 26.60 26.19 26.27 2,716,271 -0.32(-1.22%)
Feb 21, 2020 26.92 26.98 26.57 26.60 1,555,358 -0.31(-1.17%)
Feb 20, 2020 26.77 26.94 26.57 26.91 2,067,274 +0.18(+0.66%)
Feb 19, 2020 26.95 26.97 26.56 26.74 2,540,678 -0.33(-1.23%)
Feb 18, 2020 27.32 27.42 27.03 27.07 2,589,346 -0.22(-0.81%)
Feb 14, 2020 27.09 27.29 26.91 27.29 993,205 +0.30(+1.10%)
Feb 13, 2020 26.57 27.02 26.50 26.99 1,534,485 +0.44(+1.67%)
Feb 12, 2020 26.26 26.63 26.13 26.55 1,778,916 +0.31(+1.16%)
Feb 11, 2020 26.17 27.63 26.15 26.25 3,125,324 +0.08(+0.32%)
Feb 10, 2020 25.87 26.20 25.83 26.16 2,316,095 +0.38(+1.47%)
Feb 07, 2020 25.65 25.89 25.60 25.78 1,094,018 +0.15(+0.58%)
Feb 06, 2020 25.68 25.88 25.56 25.64 1,039,297 +0.02(+0.07%)
Feb 05, 2020 25.60 25.70 25.52 25.62 1,069,195 +0.02(+0.07%)
Feb 04, 2020 25.58 25.87 25.52 25.60 1,447,235 +0.04(+0.14%)
Feb 03, 2020 25.30 25.67 25.24 25.56 1,766,578 +0.30(+1.17%)
Jan 31, 2020 25.60 25.72 25.20 25.27 1,577,965 -0.34(-1.34%)
Jan 30, 2020 25.33 25.71 25.18 25.61 1,346,959 +0.20(+0.80%)
Jan 29, 2020 25.63 25.66 25.35 25.40 1,697,376 -0.12(-0.47%)
Jan 28, 2020 25.20 25.58 25.12 25.52 1,689,731 +0.30(+1.21%)
Jan 27, 2020 25.16 25.39 25.11 25.22 2,647,100 -0.08(-0.33%)
Jan 24, 2020 25.32 25.46 25.16 25.30 811,265 +0.02(+0.07%)
Jan 23, 2020 25.17 25.32 25.06 25.28 1,359,609 +0.15(+0.59%)
Jan 22, 2020 25.08 25.30 24.97 25.14 3,319,093 +0.10(+0.41%)
Jan 21, 2020 24.93 25.04 24.86 25.04 1,923,202 +0.12(+0.48%)
Jan 17, 2020 25.01 25.01 24.81 24.91 1,489,592 -0.11(-0.44%)
Jan 16, 2020 24.68 25.03 24.61 25.03 904,541 +0.40(+1.61%)
Jan 15, 2020 24.60 24.82 24.57 24.63 1,502,954 +0.15(+0.60%)
Jan 14, 2020 24.58 24.58 24.35 24.48 1,028,877 -0.12(-0.49%)
Jan 13, 2020 24.28 24.60 24.19 24.60 1,250,062 +0.34(+1.41%)
Jan 10, 2020 23.89 24.31 23.89 24.26 1,540,539 +0.34(+1.43%)
Jan 09, 2020 23.95 24.10 23.91 23.92 1,714,620 -0.05(-0.19%)
Jan 08, 2020 24.01 24.10 23.81 23.96 1,739,892 -0.06(-0.23%)
Jan 07, 2020 24.33 24.42 23.76 24.02 1,635,064 -0.41(-1.67%)
Jan 06, 2020 24.28 24.53 24.13 24.42 2,156,195 +0.11(+0.46%)
Jan 03, 2020 23.93 24.42 23.83 24.31 1,196,346 +0.37(+1.54%)
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.