American Homes 4 Rent (NY: AMH )

40.84 USD +0.07 (+0.17%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 26.39 26.66 26.25 26.47 3,385,834 +0.12(+0.46%)
Oct 30, 2019 26.41 26.46 25.98 26.35 3,175,633 -0.01(-0.04%)
Oct 29, 2019 26.31 26.67 26.20 26.36 4,375,344 +0.01(+0.04%)
Oct 28, 2019 26.21 26.36 26.08 26.35 3,139,461 +0.10(+0.38%)
Oct 25, 2019 26.31 26.42 26.11 26.25 2,361,100 -0.10(-0.38%)
Oct 24, 2019 25.97 26.38 25.88 26.35 2,217,141 +0.45(+1.74%)
Oct 23, 2019 25.76 25.91 25.61 25.90 2,527,744 +0.16(+0.62%)
Oct 22, 2019 26.09 26.15 25.72 25.74 2,149,537 -0.32(-1.23%)
Oct 21, 2019 25.82 26.07 25.73 26.06 2,338,738 +0.23(+0.89%)
Oct 18, 2019 25.66 25.83 25.55 25.83 3,207,100 +0.18(+0.70%)
Oct 17, 2019 25.75 25.89 25.62 25.65 3,116,611 -0.10(-0.39%)
Oct 16, 2019 25.84 25.85 25.56 25.75 3,799,217 -0.13(-0.50%)
Oct 15, 2019 26.10 26.14 25.82 25.88 2,390,556 -0.20(-0.77%)
Oct 14, 2019 26.14 26.14 25.96 26.08 2,128,485 -0.02(-0.08%)
Oct 11, 2019 26.23 26.40 26.00 26.10 2,163,400 -0.15(-0.57%)
Oct 10, 2019 26.21 26.37 26.13 26.25 1,965,994 +0.08(+0.31%)
Oct 09, 2019 26.18 26.26 25.97 26.17 1,515,805 +0.11(+0.42%)
Oct 08, 2019 25.87 26.12 25.72 26.06 3,176,152 +0.12(+0.46%)
Oct 07, 2019 25.95 26.08 25.88 25.94 2,035,041 -0.10(-0.38%)
Oct 04, 2019 25.98 26.12 25.93 26.04 1,147,900 +0.11(+0.42%)
Oct 03, 2019 26.11 26.19 25.84 25.93 2,446,263 -0.11(-0.42%)
Oct 02, 2019 25.90 26.05 25.83 26.04 2,732,435 +0.15(+0.58%)
Oct 01, 2019 25.88 26.02 25.61 25.89 1,161,395 +0.00(+0.00%)
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 25.08 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 24.17 23.75 23.99 2,774,729 -0.22(-0.91%)
Aug 02, 2019 24.29 24.38 24.17 24.21 1,351,500 -0.04(-0.16%)
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.