Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 26.73 27.00 26.62 26.89 2,284,911 +0.18(+0.67%)
Nov 27, 2020 27.04 27.19 26.65 26.72 858,678 -0.31(-1.14%)
Nov 25, 2020 26.96 27.20 26.74 27.03 1,391,974 +0.22(+0.80%)
Nov 24, 2020 26.53 26.86 26.41 26.81 2,855,466 +0.40(+1.52%)
Nov 23, 2020 26.85 26.85 26.37 26.41 1,956,419 -0.37(-1.40%)
Nov 20, 2020 26.73 26.89 26.44 26.78 1,607,151 +0.03(+0.11%)
Nov 19, 2020 26.73 26.92 26.32 26.75 2,708,641 +0.05(+0.18%)
Nov 18, 2020 27.60 27.67 26.66 26.71 3,204,529 -0.89(-3.22%)
Nov 17, 2020 27.69 27.93 27.44 27.60 1,836,811 -0.21(-0.74%)
Nov 16, 2020 28.68 28.78 27.49 27.80 2,405,019 -0.55(-1.95%)
Nov 13, 2020 27.83 28.39 27.83 28.36 2,538,017 +0.67(+2.44%)
Nov 12, 2020 28.46 28.46 27.59 27.68 2,205,050 -0.35(-1.24%)
Nov 11, 2020 27.36 28.18 27.03 28.03 2,964,143 +0.86(+3.17%)
Nov 10, 2020 27.14 27.18 26.12 27.17 7,472,539 -0.07(-0.24%)
Nov 09, 2020 29.55 30.00 26.58 27.23 4,948,305 -1.40(-4.87%)
Nov 06, 2020 28.09 29.22 27.44 28.63 2,347,295 +0.60(+2.14%)
Nov 05, 2020 27.62 28.07 27.58 28.03 2,606,335 +0.48(+1.73%)
Nov 04, 2020 26.90 27.61 26.83 27.55 2,004,276 +0.68(+2.54%)
Nov 03, 2020 26.84 27.06 26.58 26.87 2,060,126 +0.29(+1.09%)
Nov 02, 2020 26.66 26.94 26.36 26.58 2,534,663 +0.10(+0.39%)
Oct 30, 2020 26.68 26.73 26.24 26.47 1,895,370 -0.22(-0.81%)
Oct 29, 2020 26.34 26.82 25.95 26.69 1,839,819 +0.40(+1.53%)
Oct 28, 2020 26.55 26.77 26.15 26.29 1,942,199 -0.69(-2.57%)
Oct 27, 2020 27.60 27.88 26.97 26.98 1,636,807 -0.75(-2.70%)
Oct 26, 2020 28.05 28.05 27.45 27.73 1,694,062 -0.33(-1.17%)
Oct 23, 2020 28.47 28.51 28.03 28.06 1,387,916 -0.23(-0.83%)
Oct 22, 2020 27.87 28.48 27.70 28.29 2,085,890 +0.42(+1.51%)
Oct 21, 2020 27.39 27.94 27.31 27.87 2,786,331 +0.42(+1.54%)
Oct 20, 2020 27.19 27.52 27.06 27.45 1,876,169 +0.46(+1.70%)
Oct 19, 2020 27.47 27.56 26.98 26.99 1,193,756 -0.27(-1.00%)
Oct 16, 2020 27.49 27.55 27.09 27.26 1,097,775 -0.26(-0.95%)
Oct 15, 2020 27.21 27.78 27.18 27.52 2,067,963 +0.02(+0.07%)
Oct 14, 2020 27.79 27.95 27.43 27.50 848,675 -0.32(-1.14%)
Oct 13, 2020 27.83 28.08 27.63 27.82 2,136,170 -0.10(-0.37%)
Oct 12, 2020 28.06 28.11 27.78 27.92 1,860,351 -0.07(-0.27%)
Oct 09, 2020 28.38 28.38 27.94 28.00 1,965,850 -0.13(-0.47%)
Oct 08, 2020 27.71 28.16 27.71 28.13 1,370,927 +0.53(+1.93%)
Oct 07, 2020 28.08 28.12 27.51 27.60 1,133,244 -0.26(-0.94%)
Oct 06, 2020 28.05 28.06 27.62 27.86 1,055,325 -0.07(-0.27%)
Oct 05, 2020 27.88 28.04 27.55 27.93 1,427,265 +0.31(+1.12%)
Oct 02, 2020 27.16 27.81 26.88 27.62 2,348,042 +0.16(+0.58%)
Oct 01, 2020 26.90 27.48 26.76 27.47 2,413,951 +0.80(+2.98%)
Sep 30, 2020 26.64 26.89 26.34 26.67 2,721,914 +0.07(+0.28%)
Sep 29, 2020 26.77 26.94 26.24 26.59 1,175,938 -0.26(-0.98%)
Sep 28, 2020 26.36 27.00 26.23 26.86 1,578,982 +0.93(+3.58%)
Sep 25, 2020 25.52 25.98 25.36 25.93 1,256,995 +0.45(+1.76%)
Sep 24, 2020 25.37 25.75 25.25 25.48 1,381,677 +0.13(+0.52%)
Sep 23, 2020 26.31 26.46 25.31 25.35 1,492,795 -0.99(-3.77%)
Sep 22, 2020 26.13 26.52 26.06 26.34 1,600,700 +0.30(+1.15%)
Sep 21, 2020 26.36 26.40 25.57 26.04 2,555,781 -0.66(-2.46%)
Sep 18, 2020 26.82 27.00 26.52 26.70 3,174,898 -0.30(-1.11%)
Sep 17, 2020 27.31 27.43 26.71 27.00 2,131,903 -0.51(-1.84%)
Sep 16, 2020 27.98 28.19 27.46 27.50 2,178,481 -0.32(-1.14%)
Sep 15, 2020 27.90 28.23 27.67 27.82 2,195,215 +0.01(+0.03%)
Sep 14, 2020 27.12 27.87 26.99 27.81 1,988,628 +0.98(+3.67%)
Sep 11, 2020 27.03 27.17 26.60 26.83 1,908,199 -0.21(-0.76%)
Sep 10, 2020 27.15 27.38 27.02 27.03 1,869,934 -0.26(-0.96%)
Sep 09, 2020 26.76 27.38 26.76 27.30 2,073,104 +0.71(+2.67%)
Sep 08, 2020 26.70 26.76 26.32 26.59 3,073,886 -0.20(-0.73%)
Sep 04, 2020 26.87 27.14 26.25 26.78 2,170,178 -0.07(-0.28%)
Sep 03, 2020 27.46 27.66 26.69 26.86 1,315,704 -0.58(-2.11%)
Sep 02, 2020 26.71 27.46 26.59 27.44 1,284,719 +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.