American Homes 4 Rent (NY: AMH )

35.49 +0.26 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 28.68 28.92 28.59 28.64 1,828,451 -0.05(-0.17%)
Aug 28, 2020 28.43 28.70 28.27 28.69 1,508,600 +0.38(+1.34%)
Aug 27, 2020 28.30 28.55 28.03 28.31 1,033,124 +0.09(+0.32%)
Aug 26, 2020 28.20 28.32 27.88 28.22 2,250,700 -0.03(-0.11%)
Aug 25, 2020 28.51 28.67 27.98 28.25 1,680,227 -0.26(-0.91%)
Aug 24, 2020 28.69 28.72 27.92 28.51 1,764,108 -0.18(-0.63%)
Aug 21, 2020 28.56 28.76 28.31 28.69 1,512,300 +0.21(+0.74%)
Aug 20, 2020 28.25 28.76 28.25 28.48 1,700,060 +0.22(+0.78%)
Aug 19, 2020 28.68 28.78 28.07 28.26 2,049,006 -0.29(-1.02%)
Aug 18, 2020 28.23 28.75 28.10 28.55 7,023,239 -0.16(-0.56%)
Aug 17, 2020 28.10 28.79 27.97 28.71 1,047,448 +0.61(+2.17%)
Aug 14, 2020 28.53 28.53 28.05 28.10 1,137,600 -0.40(-1.40%)
Aug 13, 2020 28.87 29.31 28.41 28.50 1,539,087 -0.39(-1.35%)
Aug 12, 2020 28.34 28.92 28.34 28.89 1,610,103 +0.73(+2.59%)
Aug 11, 2020 28.84 28.87 28.13 28.16 2,244,248 -0.52(-1.81%)
Aug 10, 2020 29.25 29.42 28.53 28.68 1,395,700 -0.54(-1.85%)
Aug 07, 2020 28.78 29.31 28.61 29.22 1,331,800 +0.27(+0.93%)
Aug 06, 2020 28.91 29.15 28.79 28.95 1,377,606 -0.10(-0.34%)
Aug 05, 2020 29.24 29.34 28.85 29.05 794,303 -0.12(-0.41%)
Aug 04, 2020 28.64 29.29 28.64 29.17 1,690,921 +0.46(+1.60%)
Aug 03, 2020 28.90 28.99 28.58 28.71 1,144,623 -0.29(-1.00%)
Jul 31, 2020 28.90 29.07 28.37 29.00 1,535,300 +0.13(+0.45%)
Jul 30, 2020 28.19 29.02 28.14 28.87 1,478,899 +0.32(+1.12%)
Jul 29, 2020 28.37 28.68 28.29 28.55 2,055,386 +0.41(+1.46%)
Jul 28, 2020 27.50 28.30 27.47 28.14 1,305,003 +0.52(+1.88%)
Jul 27, 2020 27.16 27.68 26.91 27.62 1,191,318 +0.35(+1.28%)
Jul 24, 2020 27.63 27.69 27.18 27.27 1,106,900 -0.35(-1.27%)
Jul 23, 2020 28.16 28.32 27.37 27.62 1,288,468 -0.55(-1.95%)
Jul 22, 2020 27.40 28.20 27.40 28.17 1,455,948 +0.69(+2.51%)
Jul 21, 2020 27.53 27.66 27.29 27.48 1,734,786 -0.05(-0.18%)
Jul 20, 2020 27.63 27.75 27.36 27.53 972,377 -0.21(-0.76%)
Jul 17, 2020 27.46 27.92 27.32 27.74 1,337,900 +0.47(+1.72%)
Jul 16, 2020 27.19 27.41 27.00 27.27 1,398,540 +0.01(+0.04%)
Jul 15, 2020 27.12 27.32 26.76 27.26 1,495,014 +0.20(+0.74%)
Jul 14, 2020 26.33 27.14 26.30 27.06 1,622,818 +0.63(+2.38%)
Jul 13, 2020 26.64 27.18 26.38 26.43 1,418,110 -0.13(-0.49%)
Jul 10, 2020 26.78 26.94 26.43 26.56 1,532,300 -0.18(-0.67%)
Jul 09, 2020 26.69 26.93 26.47 26.74 1,806,282 -0.11(-0.41%)
Jul 08, 2020 26.71 26.96 26.60 26.85 1,596,569 +0.26(+0.98%)
Jul 07, 2020 27.06 27.16 26.57 26.59 1,154,006 -0.76(-2.78%)
Jul 06, 2020 28.01 28.01 27.30 27.35 879,716 -0.19(-0.69%)
Jul 02, 2020 28.30 28.30 27.32 27.54 963,400 -0.40(-1.43%)
Jul 01, 2020 26.96 28.05 26.78 27.94 2,059,717 +1.04(+3.87%)
Jun 30, 2020 26.72 27.06 26.62 26.90 1,906,944 +0.25(+0.94%)
Jun 29, 2020 27.09 27.12 26.23 26.65 1,398,351 -0.31(-1.15%)
Jun 26, 2020 27.22 27.45 26.88 26.96 5,325,200 -0.39(-1.43%)
Jun 25, 2020 26.84 27.37 26.54 27.35 2,344,363 +0.48(+1.79%)
Jun 24, 2020 27.01 27.27 26.30 26.87 2,114,630 -0.46(-1.68%)
Jun 23, 2020 27.56 27.73 27.25 27.33 1,949,547 +0.16(+0.59%)
Jun 22, 2020 26.80 27.25 26.40 27.17 1,415,931 +0.25(+0.93%)
Jun 19, 2020 27.62 27.70 26.73 26.92 4,279,700 -0.26(-0.96%)
Jun 18, 2020 27.06 27.33 26.48 27.18 2,046,339 -0.21(-0.77%)
Jun 17, 2020 28.06 28.10 27.30 27.39 1,916,829 -0.54(-1.93%)
Jun 16, 2020 28.32 28.32 27.63 27.93 2,128,699 +0.47(+1.71%)
Jun 15, 2020 26.37 27.68 26.17 27.46 1,935,044 +0.31(+1.14%)
Jun 12, 2020 27.35 27.35 26.48 27.15 2,097,700 +0.66(+2.49%)
Jun 11, 2020 26.23 26.68 25.90 26.49 3,548,005 -0.88(-3.22%)
Jun 10, 2020 27.79 27.98 26.74 27.37 2,154,864 -0.60(-2.15%)
Jun 09, 2020 27.49 28.31 27.31 27.97 3,251,491 +0.01(+0.04%)
Jun 08, 2020 27.48 28.06 27.34 27.96 2,492,381 +0.77(+2.83%)
Jun 05, 2020 27.64 28.33 27.16 27.19 2,930,300 +0.48(+1.80%)
Jun 04, 2020 27.26 27.26 26.34 26.71 2,015,867 -0.67(-2.45%)
Jun 03, 2020 26.76 27.45 26.63 27.38 2,002,930 +0.90(+3.40%)
Jun 02, 2020 26.51 26.64 26.15 26.48 1,943,712 +0.15(+0.57%)
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.