American Homes 4 Rent (NY: AMH )

32.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 27.69 27.95 27.37 27.71 2,619,285 +0.08(+0.28%)
Sep 29, 2020 27.82 28.00 27.27 27.64 1,131,600 -0.27(-0.98%)
Sep 28, 2020 27.39 28.06 27.26 27.91 1,519,448 +0.96(+3.58%)
Sep 25, 2020 26.52 26.99 26.36 26.95 1,209,600 +0.47(+1.76%)
Sep 24, 2020 26.36 26.76 26.24 26.48 1,329,581 +0.14(+0.52%)
Sep 23, 2020 27.34 27.50 26.30 26.34 1,436,510 -1.03(-3.77%)
Sep 22, 2020 27.15 27.56 27.08 27.37 1,540,346 +0.31(+1.15%)
Sep 21, 2020 27.39 27.43 26.58 27.06 2,459,417 -0.68(-2.46%)
Sep 18, 2020 27.87 28.06 27.56 27.74 3,055,190 -0.31(-1.11%)
Sep 17, 2020 28.38 28.50 27.76 28.06 2,051,521 -0.53(-1.84%)
Sep 16, 2020 29.08 29.29 28.53 28.58 2,096,342 -0.33(-1.14%)
Sep 15, 2020 28.99 29.34 28.76 28.91 2,112,445 +0.01(+0.03%)
Sep 14, 2020 28.18 28.97 28.05 28.90 1,913,647 +1.02(+3.66%)
Sep 11, 2020 28.09 28.24 27.65 27.88 1,836,251 -0.21(-0.76%)
Sep 10, 2020 28.21 28.45 28.07 28.09 1,799,429 -0.27(-0.96%)
Sep 09, 2020 27.81 28.45 27.81 28.37 1,994,939 +0.74(+2.67%)
Sep 08, 2020 27.74 27.81 27.36 27.63 2,957,987 -0.20(-0.73%)
Sep 04, 2020 27.92 28.20 27.28 27.83 2,088,352 -0.08(-0.28%)
Sep 03, 2020 28.53 28.74 27.74 27.91 1,266,096 -0.60(-2.11%)
Sep 02, 2020 27.75 28.53 27.63 28.51 1,236,279 +0.68(+2.44%)
Sep 01, 2020 27.72 28.04 27.52 27.83 1,137,769 +0.01(+0.03%)
Aug 31, 2020 27.86 28.09 27.77 27.82 1,882,215 -0.05(-0.17%)
Aug 28, 2020 27.62 27.88 27.46 27.87 1,552,959 +0.37(+1.34%)
Aug 27, 2020 27.49 27.73 27.23 27.50 1,063,502 +0.09(+0.32%)
Aug 26, 2020 27.39 27.51 27.08 27.41 2,316,880 -0.03(-0.11%)
Aug 25, 2020 27.70 27.85 27.18 27.44 1,729,633 -0.25(-0.91%)
Aug 24, 2020 27.87 27.90 27.12 27.70 1,815,980 -0.17(-0.63%)
Aug 21, 2020 27.74 27.94 27.50 27.87 1,556,768 +0.20(+0.74%)
Aug 20, 2020 27.44 27.94 27.44 27.67 1,750,049 +0.21(+0.78%)
Aug 19, 2020 27.86 27.96 27.27 27.45 2,109,255 -0.28(-1.02%)
Aug 18, 2020 27.42 27.93 27.30 27.73 7,229,753 -0.16(-0.56%)
Aug 17, 2020 27.30 27.96 27.17 27.89 1,078,247 +0.59(+2.17%)
Aug 14, 2020 27.72 27.72 27.24 27.30 1,171,050 -0.39(-1.40%)
Aug 13, 2020 28.05 28.47 27.60 27.69 1,584,342 -0.38(-1.35%)
Aug 12, 2020 27.53 28.09 27.53 28.06 1,657,447 +0.71(+2.59%)
Aug 11, 2020 28.02 28.05 27.33 27.36 2,310,238 -0.51(-1.81%)
Aug 10, 2020 28.41 28.58 27.72 27.86 1,436,739 -0.52(-1.85%)
Aug 07, 2020 27.96 28.47 27.79 28.39 1,370,960 +0.26(+0.93%)
Aug 06, 2020 28.08 28.32 27.96 28.12 1,418,113 -0.10(-0.34%)
Aug 05, 2020 28.40 28.50 28.03 28.22 817,659 -0.12(-0.41%)
Aug 04, 2020 27.82 28.45 27.82 28.34 1,740,641 +0.45(+1.60%)
Aug 03, 2020 28.07 28.16 27.76 27.89 1,178,279 -0.28(-1.00%)
Jul 31, 2020 28.07 28.24 27.56 28.17 1,580,444 +0.13(+0.45%)
Jul 30, 2020 27.38 28.19 27.34 28.05 1,522,385 +0.31(+1.12%)
Jul 29, 2020 27.56 27.87 27.48 27.73 2,115,823 +0.40(+1.46%)
Jul 28, 2020 26.71 27.49 26.69 27.34 1,343,375 +0.51(+1.88%)
Jul 27, 2020 26.38 26.89 26.14 26.83 1,226,348 +0.34(+1.28%)
Jul 24, 2020 26.84 26.90 26.41 26.49 1,139,447 -0.34(-1.27%)
Jul 23, 2020 27.36 27.51 26.59 26.83 1,326,354 -0.53(-1.95%)
Jul 22, 2020 26.62 27.39 26.62 27.37 1,498,759 +0.67(+2.51%)
Jul 21, 2020 26.74 26.87 26.51 26.70 1,785,796 -0.05(-0.18%)
Jul 20, 2020 26.84 26.96 26.58 26.74 1,000,969 -0.20(-0.76%)
Jul 17, 2020 26.68 27.12 26.54 26.95 1,377,240 +0.46(+1.72%)
Jul 16, 2020 26.41 26.63 26.22 26.49 1,439,663 +0.01(+0.04%)
Jul 15, 2020 26.35 26.54 26.00 26.48 1,538,974 +0.19(+0.74%)
Jul 14, 2020 25.58 26.36 25.55 26.29 1,670,536 +0.61(+2.38%)
Jul 13, 2020 25.88 26.40 25.63 25.68 1,459,808 -0.13(-0.49%)
Jul 10, 2020 26.02 26.17 25.68 25.80 1,577,356 -0.17(-0.67%)
Jul 09, 2020 25.93 26.16 25.71 25.98 1,859,394 -0.11(-0.41%)
Jul 08, 2020 25.95 26.19 25.84 26.08 1,643,515 +0.25(+0.98%)
Jul 07, 2020 26.29 26.38 25.81 25.83 1,187,938 -0.74(-2.78%)
Jul 06, 2020 27.21 27.21 26.52 26.57 905,583 -0.18(-0.69%)
Jul 02, 2020 27.49 27.49 26.53 26.75 991,728 -0.39(-1.43%)
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.