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 (%)
Aug 31, 2020 26.81 27.03 26.73 26.77 1,955,964 -0.05(-0.17%)
Aug 28, 2020 26.58 26.83 26.43 26.82 1,613,807 +0.36(+1.34%)
Aug 27, 2020 26.46 26.69 26.20 26.46 1,105,172 +0.08(+0.32%)
Aug 26, 2020 26.36 26.47 26.06 26.38 2,407,660 -0.03(-0.11%)
Aug 25, 2020 26.65 26.80 26.16 26.41 1,797,403 -0.24(-0.91%)
Aug 24, 2020 26.82 26.85 26.10 26.65 1,887,133 -0.17(-0.63%)
Aug 21, 2020 26.70 26.89 26.46 26.82 1,617,765 +0.20(+0.74%)
Aug 20, 2020 26.41 26.89 26.41 26.62 1,818,619 +0.21(+0.78%)
Aug 19, 2020 26.81 26.90 26.24 26.42 2,191,900 -0.27(-1.02%)
Aug 18, 2020 26.39 26.88 26.27 26.69 7,513,027 -0.15(-0.56%)
Aug 17, 2020 26.27 26.91 26.15 26.84 1,120,495 +0.57(+2.17%)
Aug 14, 2020 26.67 26.67 26.22 26.27 1,216,934 -0.37(-1.40%)
Aug 13, 2020 26.99 27.40 26.56 26.64 1,646,420 -0.36(-1.35%)
Aug 12, 2020 26.49 27.03 26.49 27.01 1,722,388 +0.68(+2.59%)
Aug 11, 2020 26.96 26.99 26.30 26.32 2,400,758 -0.49(-1.81%)
Aug 10, 2020 27.34 27.50 26.67 26.81 1,493,033 -0.50(-1.85%)
Aug 07, 2020 26.90 27.40 26.74 27.32 1,424,677 +0.25(+0.93%)
Aug 06, 2020 27.03 27.25 26.91 27.06 1,473,677 -0.09(-0.34%)
Aug 05, 2020 27.33 27.43 26.97 27.16 849,696 -0.11(-0.41%)
Aug 04, 2020 26.77 27.38 26.77 27.27 1,808,843 +0.43(+1.60%)
Aug 03, 2020 27.02 27.10 26.72 26.84 1,224,447 -0.27(-1.00%)
Jul 31, 2020 27.02 27.17 26.52 27.11 1,642,369 +0.12(+0.45%)
Jul 30, 2020 26.35 27.13 26.31 26.99 1,582,034 +0.30(+1.12%)
Jul 29, 2020 26.52 26.82 26.44 26.69 2,198,725 +0.38(+1.46%)
Jul 28, 2020 25.71 26.46 25.68 26.31 1,396,011 +0.49(+1.88%)
Jul 27, 2020 25.39 25.88 25.16 25.82 1,274,398 +0.33(+1.28%)
Jul 24, 2020 25.83 25.88 25.41 25.49 1,184,093 -0.33(-1.27%)
Jul 23, 2020 26.32 26.47 25.59 25.82 1,378,323 -0.51(-1.95%)
Jul 22, 2020 25.61 26.36 25.61 26.33 1,557,483 +0.64(+2.51%)
Jul 21, 2020 25.74 25.86 25.51 25.69 1,855,767 -0.05(-0.18%)
Jul 20, 2020 25.83 25.94 25.58 25.74 1,040,188 -0.20(-0.76%)
Jul 17, 2020 25.67 26.10 25.54 25.93 1,431,202 +0.44(+1.72%)
Jul 16, 2020 25.42 25.62 25.24 25.49 1,496,071 +0.01(+0.04%)
Jul 15, 2020 25.35 25.54 25.02 25.48 1,599,273 +0.19(+0.74%)
Jul 14, 2020 24.61 25.37 24.59 25.30 1,735,990 +0.59(+2.38%)
Jul 13, 2020 24.90 25.40 24.66 24.71 1,517,006 -0.12(-0.49%)
Jul 10, 2020 25.03 25.18 24.71 24.83 1,639,160 -0.17(-0.67%)
Jul 09, 2020 24.95 25.17 24.74 25.00 1,932,249 -0.10(-0.41%)
Jul 08, 2020 24.97 25.20 24.87 25.10 1,707,911 +0.24(+0.98%)
Jul 07, 2020 25.30 25.39 24.84 24.86 1,234,484 -0.71(-2.78%)
Jul 06, 2020 26.18 26.18 25.52 25.57 941,065 -0.18(-0.69%)
Jul 02, 2020 26.46 26.46 25.53 25.74 1,030,585 -0.37(-1.43%)
Jul 01, 2020 25.20 26.23 25.03 26.12 2,203,358 +0.97(+3.87%)
Jun 30, 2020 24.98 25.30 24.88 25.15 2,039,931 +0.23(+0.94%)
Jun 29, 2020 25.32 25.35 24.52 24.91 1,495,869 -0.29(-1.15%)
Jun 26, 2020 25.45 25.66 25.13 25.20 5,696,570 -0.36(-1.43%)
Jun 25, 2020 25.09 25.59 24.81 25.57 2,507,855 +0.45(+1.79%)
Jun 24, 2020 25.25 25.49 24.59 25.12 2,262,100 -0.43(-1.68%)
Jun 23, 2020 25.76 25.93 25.47 25.55 2,085,505 +0.15(+0.59%)
Jun 22, 2020 25.05 25.47 24.68 25.40 1,514,675 +0.23(+0.93%)
Jun 19, 2020 25.82 25.89 24.99 25.16 4,578,159 -0.24(-0.96%)
Jun 18, 2020 25.30 25.55 24.75 25.41 2,189,047 -0.20(-0.77%)
Jun 17, 2020 26.23 26.27 25.52 25.60 2,050,505 -0.50(-1.93%)
Jun 16, 2020 26.47 26.47 25.83 26.11 2,277,150 +0.44(+1.71%)
Jun 15, 2020 24.65 25.88 24.46 25.67 2,069,990 +0.29(+1.14%)
Jun 12, 2020 25.57 25.57 24.75 25.38 2,243,990 +0.66(+2.69%)
Jun 11, 2020 24.47 24.89 24.17 24.72 3,802,614 -0.82(-3.22%)
Jun 10, 2020 25.93 26.11 24.95 25.54 2,309,500 -0.56(-2.15%)
Jun 09, 2020 25.65 26.41 25.48 26.10 3,484,822 +0.01(+0.04%)
Jun 08, 2020 25.64 26.18 25.51 26.09 2,671,237 +0.72(+2.83%)
Jun 05, 2020 25.79 26.43 25.34 25.37 3,140,582 +0.45(+1.80%)
Jun 04, 2020 25.43 25.43 24.57 24.92 2,160,528 -0.63(-2.45%)
Jun 03, 2020 24.97 25.61 24.85 25.55 2,146,663 +0.84(+3.40%)
Jun 02, 2020 24.73 24.86 24.40 24.71 2,083,195 +0.14(+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.