Skip to main content

American Homes 4 Rent (NY: AMH )

36.84 +0.59 (+1.64%)
Streaming Delayed Price Updated: 2:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.