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 (%)
Jun 30, 2020 24.80 25.11 24.70 24.96 2,054,912 +0.23(+0.94%)
Jun 29, 2020 25.14 25.17 24.34 24.73 1,506,855 -0.29(-1.15%)
Jun 26, 2020 25.26 25.47 24.94 25.02 5,738,406 -0.36(-1.43%)
Jun 25, 2020 24.91 25.40 24.63 25.38 2,526,272 +0.45(+1.79%)
Jun 24, 2020 25.07 25.31 24.41 24.94 2,278,713 -0.43(-1.68%)
Jun 23, 2020 25.58 25.74 25.28 25.36 2,100,821 +0.15(+0.59%)
Jun 22, 2020 24.87 25.29 24.50 25.21 1,525,799 +0.23(+0.93%)
Jun 19, 2020 25.63 25.71 24.81 24.98 4,611,781 -0.24(-0.96%)
Jun 18, 2020 25.11 25.36 24.57 25.22 2,205,123 -0.19(-0.77%)
Jun 17, 2020 26.04 26.08 25.33 25.42 2,065,564 -0.50(-1.93%)
Jun 16, 2020 26.28 26.28 25.64 25.92 2,293,874 +0.44(+1.71%)
Jun 15, 2020 24.47 25.69 24.29 25.48 2,085,192 +0.29(+1.14%)
Jun 12, 2020 25.38 25.38 24.57 25.20 2,260,470 +0.66(+2.69%)
Jun 11, 2020 24.30 24.71 23.99 24.54 3,830,541 -0.82(-3.22%)
Jun 10, 2020 25.74 25.92 24.77 25.35 2,326,461 -0.56(-2.15%)
Jun 09, 2020 25.46 26.22 25.30 25.91 3,510,415 +0.01(+0.04%)
Jun 08, 2020 25.45 25.99 25.33 25.90 2,690,855 +0.71(+2.83%)
Jun 05, 2020 25.60 26.24 25.16 25.18 3,163,646 +0.44(+1.80%)
Jun 04, 2020 25.25 25.25 24.39 24.74 2,176,395 -0.62(-2.45%)
Jun 03, 2020 24.79 25.43 24.67 25.36 2,162,428 +0.83(+3.40%)
Jun 02, 2020 24.55 24.68 24.22 24.53 2,098,494 +0.14(+0.57%)
Jun 01, 2020 23.42 24.62 23.40 24.39 2,215,112 +1.01(+4.32%)
May 29, 2020 22.95 23.69 22.67 23.38 3,284,241 +0.21(+0.92%)
May 28, 2020 23.16 23.42 22.58 23.17 2,346,088 +0.28(+1.21%)
May 27, 2020 23.65 23.65 22.67 22.89 1,639,470 -0.21(-0.92%)
May 26, 2020 23.10 23.30 22.79 23.10 1,832,237 +0.70(+3.14%)
May 22, 2020 22.35 22.43 21.80 22.40 2,381,777 +0.09(+0.42%)
May 21, 2020 21.84 22.37 21.66 22.30 2,308,850 +0.41(+1.86%)
May 20, 2020 22.64 22.69 21.42 21.90 3,873,380 -0.37(-1.66%)
May 19, 2020 22.04 22.47 21.99 22.27 2,776,728 +0.12(+0.54%)
May 18, 2020 22.22 22.53 21.92 22.15 2,759,573 +0.76(+3.55%)
May 15, 2020 21.21 21.44 20.86 21.39 1,914,620 +0.03(+0.13%)
May 14, 2020 21.04 21.40 20.37 21.36 2,923,203 -0.08(-0.39%)
May 13, 2020 21.95 21.99 21.09 21.44 2,531,652 -0.61(-2.77%)
May 12, 2020 22.90 22.97 21.92 22.05 4,044,605 -0.81(-3.52%)
May 11, 2020 22.82 23.24 22.78 22.86 2,433,060 -0.14(-0.60%)
May 08, 2020 23.68 23.87 22.79 23.00 2,354,462 -0.42(-1.78%)
May 07, 2020 22.47 23.76 22.35 23.42 3,354,911 +1.21(+5.47%)
May 06, 2020 22.91 23.01 22.17 22.20 2,076,537 -0.63(-2.76%)
May 05, 2020 22.03 22.90 21.92 22.83 3,731,195 +0.96(+4.40%)
May 04, 2020 21.20 21.89 21.09 21.87 1,876,103 +0.33(+1.55%)
May 01, 2020 22.04 22.17 21.29 21.54 1,412,483 -0.82(-3.69%)
Apr 30, 2020 22.18 22.47 21.66 22.36 2,124,487 -0.06(-0.25%)
Apr 29, 2020 22.17 22.68 21.60 22.41 2,462,570 +0.57(+2.63%)
Apr 28, 2020 22.49 22.84 21.75 21.84 2,355,631 -0.06(-0.30%)
Apr 27, 2020 21.58 21.96 21.35 21.91 2,097,901 +0.58(+2.74%)
Apr 24, 2020 21.45 21.74 21.09 21.32 1,901,988 +0.05(+0.22%)
Apr 23, 2020 21.82 22.14 21.10 21.28 1,861,161 -0.40(-1.84%)
Apr 22, 2020 21.10 22.04 20.95 21.67 4,174,469 +1.26(+6.17%)
Apr 21, 2020 20.98 21.53 20.38 20.41 3,970,958 -1.15(-5.33%)
Apr 20, 2020 22.72 22.83 21.56 21.56 2,690,466 -1.45(-6.32%)
Apr 17, 2020 22.59 23.09 22.09 23.02 2,077,428 +1.01(+4.59%)
Apr 16, 2020 22.94 22.94 21.70 22.01 3,402,213 -0.80(-3.49%)
Apr 15, 2020 22.85 23.13 22.17 22.80 2,667,517 -0.57(-2.46%)
Apr 14, 2020 22.72 23.42 22.45 23.38 2,070,501 +1.08(+4.86%)
Apr 13, 2020 22.76 22.83 22.04 22.29 2,282,204 -0.57(-2.51%)
Apr 09, 2020 22.36 23.38 22.20 22.87 4,824,985 +0.74(+3.35%)
Apr 08, 2020 21.19 22.23 20.59 22.13 2,777,253 +1.19(+5.71%)
Apr 07, 2020 21.53 21.75 20.81 20.93 2,864,831 +0.32(+1.57%)
Apr 06, 2020 19.18 20.96 19.18 20.61 3,286,103 +1.49(+7.80%)
Apr 03, 2020 19.40 19.77 18.46 19.12 4,015,584 -0.53(-2.69%)
Apr 02, 2020 19.54 20.50 19.26 19.65 3,095,294 -0.57(-2.84%)
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.