Skip to main content

American Homes 4 Rent (NY: AMH )

39.82 +0.16 (+0.40%)
Streaming Delayed Price Updated: 3:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 26.45 26.70 26.15 26.47 2,742,047 +0.07(+0.28%)
Sep 29, 2020 26.58 26.74 26.05 26.40 1,184,636 -0.26(-0.98%)
Sep 28, 2020 26.17 26.80 26.04 26.66 1,590,662 +0.92(+3.58%)
Sep 25, 2020 25.33 25.79 25.18 25.74 1,266,293 +0.45(+1.76%)
Sep 24, 2020 25.18 25.56 25.06 25.29 1,391,897 +0.13(+0.52%)
Sep 23, 2020 26.12 26.27 25.13 25.16 1,503,837 -0.99(-3.77%)
Sep 22, 2020 25.93 26.33 25.87 26.15 1,612,540 +0.30(+1.15%)
Sep 21, 2020 26.17 26.20 25.39 25.85 2,574,686 -0.65(-2.46%)
Sep 18, 2020 26.62 26.80 26.33 26.50 3,198,382 -0.30(-1.11%)
Sep 17, 2020 27.11 27.23 26.52 26.80 2,147,673 -0.50(-1.84%)
Sep 16, 2020 27.78 27.98 27.25 27.30 2,194,595 -0.32(-1.14%)
Sep 15, 2020 27.69 28.03 27.47 27.62 2,211,452 +0.01(+0.03%)
Sep 14, 2020 26.92 27.67 26.79 27.61 2,003,337 +0.98(+3.66%)
Sep 11, 2020 26.84 26.98 26.41 26.63 1,922,313 -0.20(-0.76%)
Sep 10, 2020 26.95 27.18 26.82 26.84 1,883,766 -0.26(-0.96%)
Sep 09, 2020 26.57 27.18 26.57 27.10 2,088,439 +0.71(+2.67%)
Sep 08, 2020 26.50 26.57 26.13 26.39 3,096,623 -0.19(-0.73%)
Sep 04, 2020 26.67 26.94 26.06 26.59 2,186,230 -0.07(-0.28%)
Sep 03, 2020 27.25 27.46 26.50 26.66 1,325,436 -0.58(-2.11%)
Sep 02, 2020 26.51 27.25 26.39 27.24 1,294,222 +0.65(+2.44%)
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.