Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 24.28 24.45 24.24 24.41 1,123,996 +0.16(+0.65%)
Dec 30, 2019 24.09 24.26 24.08 24.25 949,433 +0.07(+0.27%)
Dec 27, 2019 24.17 24.21 24.03 24.19 614,178 +0.10(+0.42%)
Dec 26, 2019 24.06 24.09 23.94 24.08 521,577 +0.06(+0.27%)
Dec 24, 2019 23.92 24.07 23.86 24.02 371,691 +0.12(+0.51%)
Dec 23, 2019 24.17 24.17 23.86 23.90 872,176 -0.18(-0.73%)
Dec 20, 2019 23.86 24.11 23.85 24.07 1,579,930 +0.24(+1.01%)
Dec 19, 2019 23.73 23.83 23.62 23.83 1,050,818 +0.13(+0.55%)
Dec 18, 2019 23.53 23.71 23.48 23.70 1,040,202 +0.15(+0.63%)
Dec 17, 2019 24.03 24.04 23.49 23.55 1,837,219 -0.46(-1.90%)
Dec 16, 2019 23.83 24.06 23.65 24.01 2,290,659 +0.20(+0.82%)
Dec 13, 2019 23.66 23.91 23.52 23.81 2,328,046 +0.20(+0.87%)
Dec 12, 2019 23.94 24.02 23.53 23.61 1,485,219 -0.35(-1.47%)
Dec 11, 2019 24.30 24.31 23.83 23.96 1,861,544 -0.33(-1.38%)
Dec 10, 2019 24.60 24.66 24.26 24.30 1,042,898 -0.25(-1.02%)
Dec 09, 2019 24.48 24.57 24.30 24.55 1,286,627 +0.06(+0.23%)
Dec 06, 2019 24.45 24.58 24.40 24.49 816,429 -0.01(-0.04%)
Dec 05, 2019 24.60 24.66 24.39 24.50 964,524 -0.14(-0.57%)
Dec 04, 2019 24.61 24.83 24.60 24.64 1,600,559 -0.09(-0.38%)
Dec 03, 2019 24.53 24.74 24.52 24.73 1,620,701 +0.23(+0.95%)
Dec 02, 2019 24.83 24.87 24.47 24.50 1,371,169 -0.33(-1.31%)
Nov 29, 2019 25.05 25.23 24.79 24.83 1,439,429 -0.26(-1.04%)
Nov 27, 2019 25.14 25.16 24.94 25.09 1,964,208 -0.07(-0.26%)
Nov 26, 2019 24.67 25.16 24.63 25.15 3,009,630 +0.52(+2.11%)
Nov 25, 2019 24.53 24.69 24.43 24.63 1,669,095 +0.22(+0.91%)
Nov 22, 2019 24.25 24.49 24.04 24.41 1,813,165 +0.16(+0.65%)
Nov 21, 2019 24.63 24.66 24.24 24.25 2,801,085 -0.42(-1.70%)
Nov 20, 2019 24.50 24.79 24.46 24.67 2,983,917 +0.14(+0.57%)
Nov 19, 2019 24.61 24.84 24.51 24.53 1,465,650 -0.07(-0.26%)
Nov 18, 2019 24.68 24.88 24.58 24.60 2,105,948 -0.05(-0.19%)
Nov 15, 2019 24.48 24.67 24.37 24.64 1,571,000 +0.20(+0.84%)
Nov 14, 2019 24.28 24.44 24.21 24.44 1,834,424 +0.20(+0.84%)
Nov 13, 2019 23.96 24.33 23.87 24.23 2,522,835 +0.35(+1.48%)
Nov 12, 2019 24.01 24.24 23.86 23.88 2,707,878 -0.13(-0.54%)
Nov 11, 2019 23.97 24.16 23.90 24.01 2,130,824 +0.11(+0.47%)
Nov 08, 2019 23.67 24.05 23.56 23.90 2,814,741 +0.22(+0.94%)
Nov 07, 2019 23.97 24.01 23.62 23.68 3,612,209 -0.36(-1.51%)
Nov 06, 2019 23.93 24.13 23.77 24.04 3,575,327 +0.14(+0.58%)
Nov 05, 2019 24.26 24.26 23.85 23.90 2,855,859 -0.44(-1.80%)
Nov 04, 2019 24.41 24.42 24.19 24.34 1,909,928 -0.14(-0.57%)
Nov 01, 2019 24.66 24.74 24.41 24.47 4,855,439 -0.13(-0.53%)
Oct 31, 2019 24.53 24.78 24.40 24.60 3,642,503 +0.11(+0.46%)
Oct 30, 2019 24.55 24.60 24.15 24.49 3,416,368 -0.01(-0.04%)
Oct 29, 2019 24.46 24.79 24.35 24.50 4,707,025 +0.01(+0.04%)
Oct 28, 2019 24.36 24.51 24.25 24.49 3,377,454 +0.09(+0.38%)
Oct 25, 2019 24.46 24.55 24.27 24.40 2,540,087 -0.09(-0.38%)
Oct 24, 2019 24.14 24.52 24.06 24.49 2,385,215 +0.42(+1.74%)
Oct 23, 2019 23.94 24.08 23.81 24.07 2,719,364 +0.15(+0.62%)
Oct 22, 2019 24.25 24.31 23.91 23.93 2,312,486 -0.30(-1.23%)
Oct 21, 2019 24.00 24.23 23.92 24.22 2,516,030 +0.21(+0.89%)
Oct 18, 2019 23.85 24.01 23.75 24.01 3,450,220 +0.17(+0.70%)
Oct 17, 2019 23.94 24.07 23.81 23.84 3,352,871 -0.09(-0.39%)
Oct 16, 2019 24.02 24.03 23.76 23.94 4,087,224 -0.12(-0.50%)
Oct 15, 2019 24.26 24.30 24.00 24.06 2,571,776 -0.19(-0.77%)
Oct 14, 2019 24.30 24.30 24.13 24.24 2,289,839 -0.02(-0.08%)
Oct 11, 2019 24.38 24.54 24.17 24.26 2,327,400 -0.14(-0.57%)
Oct 10, 2019 24.36 24.51 24.29 24.40 2,115,030 +0.07(+0.31%)
Oct 09, 2019 24.34 24.41 24.14 24.33 1,630,713 +0.10(+0.42%)
Oct 08, 2019 24.05 24.28 23.91 24.22 3,416,926 +0.11(+0.46%)
Oct 07, 2019 24.12 24.24 24.06 24.11 2,189,311 -0.09(-0.38%)
Oct 04, 2019 24.15 24.28 24.11 24.21 1,234,918 +0.10(+0.42%)
Oct 03, 2019 24.27 24.34 24.02 24.10 2,631,706 -0.10(-0.42%)
Oct 02, 2019 24.07 24.21 24.01 24.21 2,939,572 +0.14(+0.58%)
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.