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 (%)
Feb 26, 2021 29.89 29.89 29.17 29.21 2,664,692 -0.59(-1.98%)
Feb 25, 2021 29.73 30.37 29.64 29.80 1,905,003 +0.07(+0.22%)
Feb 24, 2021 29.69 29.95 29.37 29.73 2,262,587 +0.05(+0.16%)
Feb 23, 2021 29.15 29.78 29.06 29.69 1,358,511 +0.55(+1.90%)
Feb 22, 2021 29.22 29.23 28.57 29.13 1,393,504 -0.25(-0.86%)
Feb 19, 2021 29.13 29.69 29.13 29.39 1,021,740 +0.39(+1.36%)
Feb 18, 2021 29.60 29.69 28.99 28.99 1,354,813 -0.63(-2.12%)
Feb 17, 2021 30.09 30.22 29.48 29.62 1,467,254 -0.57(-1.89%)
Feb 16, 2021 30.48 30.49 29.92 30.19 922,531 -0.27(-0.89%)
Feb 12, 2021 30.27 30.52 30.04 30.47 1,183,679 +0.09(+0.31%)
Feb 11, 2021 29.50 30.43 29.45 30.37 2,089,748 +0.85(+2.89%)
Feb 10, 2021 30.00 30.22 29.34 29.52 1,297,407 -0.25(-0.85%)
Feb 09, 2021 29.49 29.81 29.39 29.77 837,081 +0.34(+1.15%)
Feb 08, 2021 28.99 29.52 28.92 29.43 710,708 +0.41(+1.42%)
Feb 05, 2021 29.20 29.26 28.73 29.02 756,604 -0.02(-0.06%)
Feb 04, 2021 29.03 29.41 28.97 29.04 2,456,294 +0.03(+0.10%)
Feb 03, 2021 29.06 29.17 28.78 29.01 2,890,161 -0.11(-0.39%)
Feb 02, 2021 29.47 29.62 29.01 29.13 1,796,948 -0.32(-1.08%)
Feb 01, 2021 28.52 29.45 28.26 29.44 1,785,092 +1.09(+3.84%)
Jan 29, 2021 28.22 28.99 28.02 28.36 1,785,487 +0.15(+0.53%)
Jan 28, 2021 28.14 28.73 27.93 28.21 1,592,570 +0.08(+0.30%)
Jan 27, 2021 28.70 28.70 27.89 28.12 1,571,185 -0.78(-2.69%)
Jan 26, 2021 28.66 29.02 28.42 28.90 1,216,751 +0.18(+0.62%)
Jan 25, 2021 29.28 29.28 28.62 28.72 1,166,300 -0.52(-1.76%)
Jan 22, 2021 29.20 29.64 29.10 29.24 1,326,749 -0.08(-0.29%)
Jan 21, 2021 29.22 29.32 28.96 29.32 897,678 -0.01(-0.03%)
Jan 20, 2021 28.22 29.48 28.18 29.33 1,523,924 +0.78(+2.73%)
Jan 19, 2021 28.54 28.73 28.20 28.55 1,299,658 +0.19(+0.66%)
Jan 15, 2021 27.68 28.39 27.62 28.37 1,022,700 +0.72(+2.61%)
Jan 14, 2021 27.72 28.01 27.46 27.64 1,269,202 +0.04(+0.14%)
Jan 13, 2021 27.46 27.93 27.41 27.61 1,941,152 +0.12(+0.44%)
Jan 12, 2021 27.57 27.64 27.32 27.48 3,052,768 -0.14(-0.51%)
Jan 11, 2021 27.81 27.89 27.52 27.62 937,943 -0.23(-0.84%)
Jan 08, 2021 28.02 28.25 27.72 27.86 1,518,005 -0.05(-0.17%)
Jan 07, 2021 28.22 28.25 27.81 27.91 2,522,726 -0.38(-1.33%)
Jan 06, 2021 27.78 28.40 27.51 28.28 2,383,659 +0.53(+1.93%)
Jan 05, 2021 27.19 27.90 27.19 27.75 2,807,895 +0.47(+1.72%)
Jan 04, 2021 28.12 28.37 27.19 27.28 2,085,245 -0.86(-3.07%)
Dec 31, 2020 28.14 28.14 28.14 1,365,536 +0.12(+0.44%)
Dec 30, 2020 27.85 28.09 27.85 28.02 1,367,822 +0.15(+0.54%)
Dec 29, 2020 28.05 28.14 27.63 27.87 1,037,175 -0.08(-0.30%)
Dec 28, 2020 27.67 27.97 27.55 27.95 875,487 +0.36(+1.29%)
Dec 24, 2020 27.53 27.69 27.37 27.60 735,658 +0.18(+0.65%)
Dec 23, 2020 28.00 28.16 27.41 27.42 1,587,045 -0.52(-1.88%)
Dec 22, 2020 27.56 27.94 27.40 27.94 1,710,211 +0.32(+1.15%)
Dec 21, 2020 26.90 27.72 26.75 27.62 1,810,537 +0.35(+1.27%)
Dec 18, 2020 28.15 28.15 27.16 27.28 4,126,267 -0.69(-2.48%)
Dec 17, 2020 28.16 28.29 27.73 27.97 1,565,598 -0.09(-0.33%)
Dec 16, 2020 28.19 28.59 27.94 28.07 1,553,601 -0.10(-0.37%)
Dec 15, 2020 27.92 28.17 27.26 28.17 1,936,861 +0.32(+1.14%)
Dec 14, 2020 27.68 28.06 27.66 27.85 2,291,097 +0.22(+0.81%)
Dec 11, 2020 27.07 27.77 27.07 27.62 1,630,324 +0.40(+1.48%)
Dec 10, 2020 27.47 27.49 27.02 27.22 1,531,667 +0.14(+0.52%)
Dec 09, 2020 27.18 27.32 26.62 27.08 1,908,735 -0.08(-0.31%)
Dec 08, 2020 27.63 27.78 27.12 27.17 1,685,502 -0.51(-1.83%)
Dec 07, 2020 27.57 28.00 27.52 27.67 1,037,149 +0.01(+0.03%)
Dec 04, 2020 27.29 27.79 27.29 27.66 1,650,827 +0.64(+2.36%)
Dec 03, 2020 26.78 27.20 26.69 27.03 2,378,307 +0.06(+0.21%)
Dec 02, 2020 27.22 27.59 26.89 26.97 2,055,105 -0.23(-0.86%)
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.