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 (%)
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%)
Jun 01, 2020 23.60 24.80 23.57 24.57 2,198,962 +1.02(+4.32%)
May 29, 2020 23.12 23.87 22.83 23.55 3,260,298 +0.21(+0.92%)
May 28, 2020 23.33 23.59 22.75 23.34 2,328,984 +0.28(+1.21%)
May 27, 2020 23.82 23.82 22.83 23.06 1,627,517 -0.21(-0.92%)
May 26, 2020 23.27 23.48 22.96 23.27 1,818,879 +0.71(+3.14%)
May 22, 2020 22.51 22.59 21.96 22.56 2,364,412 +0.09(+0.42%)
May 21, 2020 22.00 22.54 21.82 22.47 2,292,017 +0.41(+1.86%)
May 20, 2020 22.80 22.85 21.58 22.06 3,845,142 -0.37(-1.66%)
May 19, 2020 22.20 22.64 22.15 22.43 2,756,484 +0.12(+0.54%)
May 18, 2020 22.38 22.69 22.09 22.31 2,739,455 +0.77(+3.55%)
May 15, 2020 21.37 21.60 21.02 21.54 1,900,661 +0.03(+0.13%)
May 14, 2020 21.20 21.55 20.52 21.52 2,901,891 -0.08(-0.39%)
May 13, 2020 22.11 22.15 21.25 21.60 2,513,195 -0.62(-2.77%)
May 12, 2020 23.06 23.14 22.09 22.22 4,015,118 -0.81(-3.52%)
May 11, 2020 22.99 23.41 22.94 23.03 2,415,322 -0.14(-0.60%)
May 08, 2020 23.86 24.05 22.95 23.17 2,337,297 -0.42(-1.78%)
May 07, 2020 22.64 23.93 22.51 23.59 3,330,452 +1.22(+5.46%)
May 06, 2020 23.07 23.18 22.34 22.37 2,061,399 -0.63(-2.76%)
May 05, 2020 22.19 23.06 22.09 23.00 3,703,993 +0.97(+4.40%)
May 04, 2020 21.36 22.05 21.25 22.03 1,862,425 +0.34(+1.55%)
May 01, 2020 22.21 22.34 21.44 21.69 1,402,185 -0.83(-3.69%)
Apr 30, 2020 22.35 22.63 21.81 22.52 2,108,999 -0.06(-0.25%)
Apr 29, 2020 22.34 22.85 21.75 22.58 2,444,617 +0.58(+2.63%)
Apr 28, 2020 22.65 23.01 21.91 22.00 2,338,457 -0.07(-0.30%)
Apr 27, 2020 21.74 22.12 21.51 22.07 2,082,607 +0.59(+2.74%)
Apr 24, 2020 21.61 21.90 21.25 21.48 1,888,122 +0.05(+0.22%)
Apr 23, 2020 21.98 22.30 21.25 21.43 1,847,592 -0.40(-1.84%)
Apr 22, 2020 21.25 22.21 21.11 21.83 4,144,036 +1.27(+6.17%)
Apr 21, 2020 21.13 21.68 20.53 20.56 3,942,008 -1.16(-5.33%)
Apr 20, 2020 22.89 23.00 21.72 21.72 2,670,851 -1.46(-6.32%)
Apr 17, 2020 22.76 23.26 22.25 23.19 2,062,283 +1.02(+4.59%)
Apr 16, 2020 23.11 23.11 21.86 22.17 3,377,409 -0.80(-3.49%)
Apr 15, 2020 23.02 23.30 22.34 22.97 2,648,070 -0.58(-2.46%)
Apr 14, 2020 22.89 23.60 22.62 23.55 2,055,406 +1.09(+4.86%)
Apr 13, 2020 22.92 23.00 22.20 22.46 2,265,566 -0.58(-2.51%)
Apr 09, 2020 22.52 23.55 22.37 23.04 4,789,808 +0.75(+3.35%)
Apr 08, 2020 21.35 22.39 20.74 22.29 2,757,006 +1.20(+5.71%)
Apr 07, 2020 21.68 21.91 20.97 21.09 2,843,945 +0.33(+1.57%)
Apr 06, 2020 19.32 21.12 19.32 20.76 3,262,145 +1.50(+7.80%)
Apr 03, 2020 19.54 19.91 18.59 19.26 3,986,309 -0.53(-2.69%)
Apr 02, 2020 19.69 20.65 19.40 19.79 3,072,728 -0.58(-2.84%)
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.