American Homes 4 Rent (NY: AMH )

32.86 -0.11 (-0.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 24.68 24.72 24.47 24.66 2,155,516 +0.01(+0.04%)
Aug 29, 2019 24.66 24.76 24.56 24.65 1,690,635 +0.08(+0.31%)
Aug 28, 2019 24.43 24.60 24.38 24.57 1,375,487 +0.12(+0.47%)
Aug 27, 2019 24.69 24.70 24.44 24.46 1,514,762 -0.10(-0.39%)
Aug 26, 2019 24.46 24.64 24.34 24.55 1,784,090 +0.21(+0.87%)
Aug 23, 2019 24.76 24.85 24.30 24.34 2,280,206 -0.39(-1.56%)
Aug 22, 2019 24.37 24.86 24.32 24.73 2,333,408 +0.40(+1.62%)
Aug 21, 2019 24.25 24.37 24.14 24.33 1,553,419 +0.13(+0.52%)
Aug 20, 2019 24.43 24.44 24.18 24.21 1,085,791 -0.12(-0.48%)
Aug 19, 2019 24.15 24.37 23.98 24.32 765,463 +0.31(+1.28%)
Aug 16, 2019 23.78 24.19 23.74 24.01 3,521,088 +0.25(+1.05%)
Aug 15, 2019 23.45 23.86 23.41 23.76 1,879,764 +0.40(+1.69%)
Aug 14, 2019 23.55 23.68 23.33 23.37 1,754,655 -0.28(-1.18%)
Aug 13, 2019 23.69 23.74 23.38 23.65 1,045,034 -0.05(-0.20%)
Aug 12, 2019 23.93 23.96 23.62 23.69 1,287,215 -0.18(-0.77%)
Aug 09, 2019 23.89 23.99 23.66 23.88 1,336,007 -0.07(-0.28%)
Aug 08, 2019 23.61 23.99 23.42 23.95 1,491,081 +0.46(+1.97%)
Aug 07, 2019 23.38 23.69 23.07 23.48 1,936,633 +0.14(+0.62%)
Aug 06, 2019 23.19 23.51 23.02 23.34 2,891,109 +0.21(+0.92%)
Aug 05, 2019 23.26 23.29 22.89 23.13 2,878,374 -0.21(-0.91%)
Aug 02, 2019 23.42 23.50 23.29 23.34 1,401,983 -0.04(-0.17%)
Aug 01, 2019 23.20 23.60 23.07 23.38 2,227,333 +0.04(+0.17%)
Jul 31, 2019 23.98 24.19 23.27 23.34 4,898,039 -0.60(-2.50%)
Jul 30, 2019 24.08 24.42 23.87 23.94 4,386,293 -0.36(-1.47%)
Jul 29, 2019 24.17 24.38 24.13 24.29 1,435,646 +0.22(+0.92%)
Jul 26, 2019 24.11 24.18 23.96 24.07 2,459,357 +0.06(+0.24%)
Jul 25, 2019 24.18 24.30 23.99 24.01 1,375,089 -0.13(-0.56%)
Jul 24, 2019 24.35 24.35 23.98 24.15 3,098,971 -0.11(-0.44%)
Jul 23, 2019 24.04 24.36 23.91 24.25 1,290,476 +0.29(+1.21%)
Jul 22, 2019 24.00 24.11 23.84 23.96 1,198,663 -0.02(-0.08%)
Jul 19, 2019 24.50 24.57 23.97 23.98 1,418,580 -0.51(-2.09%)
Jul 18, 2019 24.50 24.56 24.34 24.50 1,227,750 +0.01(+0.04%)
Jul 17, 2019 24.70 24.74 24.30 24.49 1,162,768 -0.13(-0.51%)
Jul 16, 2019 24.71 24.81 24.59 24.61 1,566,660 -0.17(-0.70%)
Jul 15, 2019 24.59 24.88 24.55 24.78 1,828,067 +0.23(+0.94%)
Jul 12, 2019 24.40 24.65 24.34 24.55 1,277,397 +0.15(+0.63%)
Jul 11, 2019 25.06 25.06 24.29 24.40 2,356,571 -0.55(-2.20%)
Jul 10, 2019 24.64 24.99 24.59 24.95 2,040,467 +0.39(+1.57%)
Jul 09, 2019 24.27 24.57 24.27 24.56 1,480,759 +0.24(+0.99%)
Jul 08, 2019 24.19 24.40 24.15 24.32 1,334,168 +0.11(+0.44%)
Jul 05, 2019 24.00 24.29 23.72 24.22 1,821,592 +0.09(+0.36%)
Jul 03, 2019 23.98 24.18 23.94 24.13 1,476,568 +0.20(+0.85%)
Jul 02, 2019 23.62 23.98 23.54 23.93 1,836,923 +0.39(+1.64%)
Jul 01, 2019 23.67 23.72 23.20 23.54 1,315,802 +0.11(+0.45%)
Jun 28, 2019 23.28 23.67 23.27 23.43 4,379,914 +0.16(+0.70%)
Jun 27, 2019 23.22 23.37 23.20 23.27 1,275,520 +0.16(+0.71%)
Jun 26, 2019 23.43 23.45 23.00 23.11 1,841,354 -0.37(-1.56%)
Jun 25, 2019 23.83 23.97 23.46 23.47 1,727,588 -0.40(-1.66%)
Jun 24, 2019 24.16 24.20 23.87 23.87 1,313,231 -0.22(-0.92%)
Jun 21, 2019 24.40 24.40 23.98 24.09 2,371,908 -0.37(-1.50%)
Jun 20, 2019 24.43 24.58 24.29 24.46 1,936,162 +0.15(+0.63%)
Jun 19, 2019 24.04 24.38 24.00 24.30 2,933,055 +0.22(+0.92%)
Jun 18, 2019 24.16 24.31 23.95 24.08 1,979,186 +0.00(+0.00%)
Jun 17, 2019 23.83 24.09 23.83 24.08 1,446,275 +0.25(+1.05%)
Jun 14, 2019 23.91 23.95 23.79 23.83 1,263,081 -0.08(-0.32%)
Jun 13, 2019 23.74 23.91 23.70 23.91 986,567 +0.14(+0.61%)
Jun 12, 2019 23.76 23.92 23.72 23.76 1,977,723 -0.02(-0.08%)
Jun 11, 2019 23.70 23.94 23.62 23.78 2,022,032 -0.08(-0.32%)
Jun 10, 2019 23.88 23.97 23.71 23.86 1,685,746 +0.01(+0.04%)
Jun 07, 2019 24.02 24.07 23.79 23.85 1,253,585 -0.09(-0.36%)
Jun 06, 2019 24.00 24.02 23.71 23.94 1,575,876 -0.01(-0.04%)
Jun 05, 2019 23.53 23.98 23.52 23.95 1,567,014 +0.43(+1.84%)
Jun 04, 2019 23.53 23.58 23.22 23.51 1,591,350 +0.04(+0.16%)
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.