Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 23.84 23.92 23.75 23.89 1,447,248 +0.09(+0.39%)
Sep 27, 2019 23.87 23.96 23.68 23.80 1,025,837 -0.06(-0.23%)
Sep 26, 2019 23.77 24.02 23.77 23.85 1,242,325 +0.16(+0.66%)
Sep 25, 2019 23.63 23.76 23.48 23.70 2,067,077 +0.07(+0.31%)
Sep 24, 2019 23.48 23.76 23.47 23.62 1,425,695 +0.20(+0.87%)
Sep 23, 2019 23.35 23.59 23.35 23.42 2,435,069 +0.05(+0.20%)
Sep 20, 2019 23.41 23.50 23.27 23.37 3,156,515 +0.06(+0.24%)
Sep 19, 2019 23.02 23.40 23.02 23.32 1,365,307 +0.30(+1.28%)
Sep 18, 2019 23.29 23.30 22.86 23.02 3,549,657 -0.17(-0.72%)
Sep 17, 2019 22.93 23.23 22.93 23.19 2,638,184 +0.32(+1.41%)
Sep 16, 2019 22.50 22.88 22.48 22.87 1,420,614 +0.38(+1.68%)
Sep 13, 2019 22.76 22.91 22.28 22.49 2,781,877 -0.21(-0.93%)
Sep 12, 2019 22.88 22.96 22.56 22.70 1,894,800 +0.06(+0.24%)
Sep 11, 2019 22.46 22.69 22.31 22.64 2,013,838 +0.14(+0.61%)
Sep 10, 2019 22.75 22.85 22.19 22.51 3,334,136 -0.38(-1.65%)
Sep 09, 2019 23.21 23.24 22.84 22.88 2,026,400 -0.37(-1.58%)
Sep 06, 2019 23.41 23.41 23.16 23.25 2,366,753 -0.10(-0.43%)
Sep 05, 2019 23.53 23.57 23.21 23.35 3,471,415 -0.20(-0.86%)
Sep 04, 2019 23.78 23.84 23.46 23.56 2,049,114 -0.10(-0.43%)
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.