American Homes 4 Rent (NY: AMH )

32.91 +0.21 (+0.64%)
Streaming Delayed Price Updated: 2:35 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 25.84 25.92 25.74 25.89 1,335,460 +0.10(+0.39%)
Sep 27, 2019 25.87 25.97 25.66 25.79 946,600 -0.06(-0.23%)
Sep 26, 2019 25.76 26.03 25.76 25.85 1,146,366 +0.17(+0.66%)
Sep 25, 2019 25.61 25.75 25.45 25.68 1,907,412 +0.08(+0.31%)
Sep 24, 2019 25.44 25.75 25.43 25.60 1,315,572 +0.22(+0.87%)
Sep 23, 2019 25.30 25.56 25.30 25.38 2,246,980 +0.05(+0.20%)
Sep 20, 2019 25.37 25.47 25.22 25.33 2,912,700 +0.06(+0.24%)
Sep 19, 2019 24.95 25.36 24.95 25.27 1,259,848 +0.32(+1.28%)
Sep 18, 2019 25.24 25.25 24.77 24.95 3,275,475 -0.18(-0.72%)
Sep 17, 2019 24.85 25.17 24.85 25.13 2,434,406 +0.35(+1.41%)
Sep 16, 2019 24.38 24.80 24.36 24.78 1,310,883 +0.41(+1.68%)
Sep 13, 2019 24.67 24.83 24.14 24.37 2,567,000 -0.23(-0.93%)
Sep 12, 2019 24.80 24.88 24.45 24.60 1,748,442 +0.01(+0.04%)
Sep 11, 2019 24.39 24.64 24.23 24.59 1,854,507 +0.15(+0.61%)
Sep 10, 2019 24.71 24.81 24.10 24.44 3,070,345 -0.41(-1.65%)
Sep 09, 2019 25.20 25.24 24.80 24.85 1,866,075 -0.40(-1.58%)
Sep 06, 2019 25.42 25.42 25.15 25.25 2,179,500 -0.11(-0.43%)
Sep 05, 2019 25.55 25.59 25.20 25.36 3,196,763 -0.22(-0.86%)
Sep 04, 2019 25.82 25.89 25.48 25.58 1,886,992 -0.11(-0.43%)
Sep 03, 2019 25.53 25.83 25.50 25.69 1,422,894 +0.11(+0.43%)
Aug 30, 2019 25.60 25.64 25.38 25.58 2,077,900 +0.01(+0.04%)
Aug 29, 2019 25.58 25.69 25.48 25.57 1,629,758 +0.08(+0.31%)
Aug 28, 2019 25.34 25.52 25.29 25.49 1,325,958 +0.12(+0.47%)
Aug 27, 2019 25.61 25.62 25.36 25.37 1,460,218 -0.10(-0.39%)
Aug 26, 2019 25.37 25.56 25.25 25.47 1,719,848 +0.22(+0.87%)
Aug 23, 2019 25.69 25.78 25.21 25.25 2,198,100 -0.40(-1.56%)
Aug 22, 2019 25.28 25.79 25.23 25.65 2,249,386 +0.41(+1.62%)
Aug 21, 2019 25.16 25.28 25.04 25.24 1,497,483 +0.13(+0.52%)
Aug 20, 2019 25.34 25.35 25.09 25.11 1,046,694 -0.12(-0.48%)
Aug 19, 2019 25.05 25.28 24.88 25.23 737,900 +0.32(+1.28%)
Aug 16, 2019 24.67 25.09 24.63 24.91 3,394,300 +0.26(+1.05%)
Aug 15, 2019 24.33 24.75 24.28 24.65 1,812,077 +0.41(+1.69%)
Aug 14, 2019 24.43 24.56 24.20 24.24 1,691,473 -0.29(-1.18%)
Aug 13, 2019 24.57 24.63 24.25 24.53 1,007,404 -0.05(-0.20%)
Aug 12, 2019 24.82 24.86 24.50 24.58 1,240,865 -0.19(-0.77%)
Aug 09, 2019 24.78 24.89 24.54 24.77 1,287,900 -0.07(-0.28%)
Aug 08, 2019 24.49 24.89 24.29 24.84 1,437,390 +0.48(+1.97%)
Aug 07, 2019 24.25 24.58 23.93 24.36 1,866,898 +0.15(+0.62%)
Aug 06, 2019 24.06 24.39 23.88 24.21 2,787,005 +0.22(+0.92%)
Aug 05, 2019 24.13 24.16 23.75 23.99 2,774,729 -0.22(-0.91%)
Aug 02, 2019 24.29 24.38 24.16 24.21 1,351,500 -0.04(-0.16%)
Aug 01, 2019 24.07 24.48 23.93 24.25 2,147,131 +0.04(+0.17%)
Jul 31, 2019 24.88 25.09 24.14 24.21 4,721,669 -0.62(-2.50%)
Jul 30, 2019 24.98 25.33 24.77 24.83 4,228,350 -0.37(-1.47%)
Jul 29, 2019 25.07 25.29 25.03 25.20 1,383,951 +0.23(+0.92%)
Jul 26, 2019 25.01 25.08 24.86 24.97 2,370,800 +0.06(+0.24%)
Jul 25, 2019 25.08 25.20 24.89 24.91 1,325,575 -0.14(-0.56%)
Jul 24, 2019 25.26 25.26 24.88 25.05 2,987,382 -0.11(-0.44%)
Jul 23, 2019 24.94 25.27 24.80 25.16 1,244,008 +0.30(+1.21%)
Jul 22, 2019 24.90 25.01 24.73 24.86 1,155,501 -0.02(-0.08%)
Jul 19, 2019 25.42 25.49 24.87 24.88 1,367,500 -0.53(-2.09%)
Jul 18, 2019 25.42 25.48 25.25 25.41 1,183,541 +0.01(+0.04%)
Jul 17, 2019 25.62 25.66 25.21 25.40 1,120,899 -0.13(-0.51%)
Jul 16, 2019 25.63 25.74 25.51 25.53 1,510,247 -0.18(-0.70%)
Jul 15, 2019 25.51 25.81 25.47 25.71 1,762,242 +0.24(+0.94%)
Jul 12, 2019 25.31 25.57 25.25 25.47 1,231,400 +0.16(+0.63%)
Jul 11, 2019 26.00 26.00 25.20 25.31 2,271,715 -0.57(-2.20%)
Jul 10, 2019 25.56 25.92 25.51 25.88 1,966,993 +0.40(+1.57%)
Jul 09, 2019 25.18 25.48 25.18 25.48 1,427,440 +0.25(+0.99%)
Jul 08, 2019 25.09 25.32 25.05 25.23 1,286,127 +0.11(+0.44%)
Jul 05, 2019 24.90 25.20 24.61 25.12 1,756,000 +0.09(+0.36%)
Jul 03, 2019 24.88 25.08 24.83 25.03 1,423,400 +0.21(+0.85%)
Jul 02, 2019 24.50 24.88 24.42 24.82 1,770,779 +0.40(+1.64%)
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.