American Homes 4 Rent (NY: AMH )

37.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 25.60 25.64 25.38 25.58 2,077,900 +0.01(+0.04%)
Aug 29, 2019 25.58 25.69 25.48 25.57 1,629,758 +0.08(+0.31%)
Aug 28, 2019 25.34 25.52 25.29 25.49 1,325,958 +0.12(+0.47%)
Aug 27, 2019 25.61 25.62 25.36 25.37 1,460,218 -0.10(-0.39%)
Aug 26, 2019 25.37 25.56 25.25 25.47 1,719,848 +0.22(+0.87%)
Aug 23, 2019 25.69 25.78 25.21 25.25 2,198,100 -0.40(-1.56%)
Aug 22, 2019 25.28 25.79 25.23 25.65 2,249,386 +0.41(+1.62%)
Aug 21, 2019 25.16 25.28 25.04 25.24 1,497,483 +0.13(+0.52%)
Aug 20, 2019 25.34 25.35 25.09 25.11 1,046,694 -0.12(-0.48%)
Aug 19, 2019 25.05 25.28 24.88 25.23 737,900 +0.32(+1.28%)
Aug 16, 2019 24.67 25.09 24.63 24.91 3,394,300 +0.26(+1.05%)
Aug 15, 2019 24.33 24.75 24.28 24.65 1,812,077 +0.41(+1.69%)
Aug 14, 2019 24.43 24.56 24.20 24.24 1,691,473 -0.29(-1.18%)
Aug 13, 2019 24.57 24.63 24.25 24.53 1,007,404 -0.05(-0.20%)
Aug 12, 2019 24.82 24.86 24.50 24.58 1,240,865 -0.19(-0.77%)
Aug 09, 2019 24.78 24.89 24.54 24.77 1,287,900 -0.07(-0.28%)
Aug 08, 2019 24.49 24.89 24.29 24.84 1,437,390 +0.48(+1.97%)
Aug 07, 2019 24.25 24.58 23.93 24.36 1,866,898 +0.15(+0.62%)
Aug 06, 2019 24.06 24.39 23.88 24.21 2,787,005 +0.22(+0.92%)
Aug 05, 2019 24.13 24.16 23.75 23.99 2,774,729 -0.22(-0.91%)
Aug 02, 2019 24.29 24.38 24.16 24.21 1,351,500 -0.04(-0.16%)
Aug 01, 2019 24.07 24.48 23.93 24.25 2,147,131 +0.04(+0.17%)
Jul 31, 2019 24.88 25.09 24.14 24.21 4,721,669 -0.62(-2.50%)
Jul 30, 2019 24.98 25.33 24.77 24.83 4,228,350 -0.37(-1.47%)
Jul 29, 2019 25.07 25.29 25.03 25.20 1,383,951 +0.23(+0.92%)
Jul 26, 2019 25.01 25.08 24.86 24.97 2,370,800 +0.06(+0.24%)
Jul 25, 2019 25.08 25.20 24.89 24.91 1,325,575 -0.14(-0.56%)
Jul 24, 2019 25.26 25.26 24.88 25.05 2,987,382 -0.11(-0.44%)
Jul 23, 2019 24.94 25.27 24.80 25.16 1,244,008 +0.30(+1.21%)
Jul 22, 2019 24.90 25.01 24.73 24.86 1,155,501 -0.02(-0.08%)
Jul 19, 2019 25.42 25.49 24.87 24.88 1,367,500 -0.53(-2.09%)
Jul 18, 2019 25.42 25.48 25.25 25.41 1,183,541 +0.01(+0.04%)
Jul 17, 2019 25.62 25.66 25.21 25.40 1,120,899 -0.13(-0.51%)
Jul 16, 2019 25.63 25.74 25.51 25.53 1,510,247 -0.18(-0.70%)
Jul 15, 2019 25.51 25.81 25.47 25.71 1,762,242 +0.24(+0.94%)
Jul 12, 2019 25.31 25.57 25.25 25.47 1,231,400 +0.16(+0.63%)
Jul 11, 2019 26.00 26.00 25.20 25.31 2,271,715 -0.57(-2.20%)
Jul 10, 2019 25.56 25.92 25.51 25.88 1,966,993 +0.40(+1.57%)
Jul 09, 2019 25.18 25.48 25.18 25.48 1,427,440 +0.25(+0.99%)
Jul 08, 2019 25.09 25.32 25.05 25.23 1,286,127 +0.11(+0.44%)
Jul 05, 2019 24.90 25.20 24.61 25.12 1,756,000 +0.09(+0.36%)
Jul 03, 2019 24.88 25.08 24.83 25.03 1,423,400 +0.21(+0.85%)
Jul 02, 2019 24.50 24.88 24.42 24.82 1,770,779 +0.40(+1.64%)
Jul 01, 2019 24.55 24.61 24.07 24.42 1,268,422 +0.11(+0.45%)
Jun 28, 2019 24.15 24.55 24.14 24.31 4,222,200 +0.17(+0.70%)
Jun 27, 2019 24.09 24.24 24.07 24.14 1,229,591 +0.17(+0.71%)
Jun 26, 2019 24.31 24.33 23.86 23.97 1,775,050 -0.38(-1.56%)
Jun 25, 2019 24.72 24.87 24.34 24.35 1,665,381 -0.41(-1.66%)
Jun 24, 2019 25.06 25.10 24.76 24.76 1,265,944 -0.23(-0.92%)
Jun 21, 2019 25.31 25.31 24.88 24.99 2,286,500 -0.38(-1.50%)
Jun 20, 2019 25.34 25.50 25.20 25.37 1,866,444 +0.16(+0.63%)
Jun 19, 2019 24.94 25.29 24.90 25.21 2,827,441 +0.23(+0.92%)
Jun 18, 2019 25.06 25.22 24.84 24.98 1,907,919 +0.00(+0.00%)
Jun 17, 2019 24.72 25.00 24.72 24.98 1,394,197 +0.26(+1.05%)
Jun 14, 2019 24.80 24.84 24.68 24.72 1,217,600 -0.08(-0.32%)
Jun 13, 2019 24.63 24.80 24.59 24.80 951,043 +0.10(+0.40%)
Jun 12, 2019 24.70 24.86 24.66 24.70 1,902,649 -0.02(-0.08%)
Jun 11, 2019 24.63 24.88 24.55 24.72 1,945,276 -0.08(-0.32%)
Jun 10, 2019 24.82 24.92 24.65 24.80 1,621,756 +0.01(+0.04%)
Jun 07, 2019 24.97 25.02 24.73 24.79 1,206,000 -0.09(-0.36%)
Jun 06, 2019 24.95 24.97 24.65 24.88 1,516,056 -0.01(-0.04%)
Jun 05, 2019 24.46 24.93 24.45 24.89 1,507,531 +0.45(+1.84%)
Jun 04, 2019 24.46 24.51 24.14 24.44 1,530,943 +0.04(+0.16%)
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.