American Homes 4 Rent (NY: AMH )

34.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 28.45 28.72 28.13 28.48 2,548,908 +0.08(+0.28%)
Sep 29, 2020 28.59 28.77 28.02 28.40 1,101,195 -0.28(-0.98%)
Sep 28, 2020 28.15 28.83 28.01 28.68 1,478,622 +0.99(+3.58%)
Sep 25, 2020 27.25 27.74 27.08 27.69 1,177,100 +0.48(+1.76%)
Sep 24, 2020 27.09 27.50 26.96 27.21 1,293,857 +0.14(+0.52%)
Sep 23, 2020 28.10 28.26 27.03 27.07 1,397,913 -1.06(-3.77%)
Sep 22, 2020 27.90 28.32 27.83 28.13 1,498,959 +0.32(+1.15%)
Sep 21, 2020 28.15 28.19 27.31 27.81 2,393,335 -0.70(-2.46%)
Sep 18, 2020 28.64 28.84 28.32 28.51 2,973,100 -0.32(-1.11%)
Sep 17, 2020 29.16 29.29 28.52 28.83 1,996,399 -0.54(-1.84%)
Sep 16, 2020 29.88 30.10 29.32 29.37 2,040,016 -0.34(-1.14%)
Sep 15, 2020 29.79 30.15 29.55 29.71 2,055,686 +0.01(+0.03%)
Sep 14, 2020 28.96 29.77 28.82 29.70 1,862,230 +1.00(+3.48%)
Sep 11, 2020 28.92 29.07 28.46 28.70 1,783,800 -0.22(-0.76%)
Sep 10, 2020 29.04 29.29 28.90 28.92 1,748,030 -0.28(-0.96%)
Sep 09, 2020 28.63 29.29 28.63 29.20 1,937,955 +0.76(+2.67%)
Sep 08, 2020 28.56 28.63 28.16 28.44 2,873,494 -0.21(-0.73%)
Sep 04, 2020 28.74 29.03 28.08 28.65 2,028,700 -0.08(-0.28%)
Sep 03, 2020 29.37 29.59 28.55 28.73 1,229,931 -0.62(-2.11%)
Sep 02, 2020 28.57 29.37 28.44 29.35 1,200,966 +0.70(+2.44%)
Sep 01, 2020 28.53 28.86 28.33 28.65 1,105,270 +0.01(+0.03%)
Aug 31, 2020 28.68 28.92 28.59 28.64 1,828,451 -0.05(-0.17%)
Aug 28, 2020 28.43 28.70 28.27 28.69 1,508,600 +0.38(+1.34%)
Aug 27, 2020 28.30 28.55 28.03 28.31 1,033,124 +0.09(+0.32%)
Aug 26, 2020 28.20 28.32 27.88 28.22 2,250,700 -0.03(-0.11%)
Aug 25, 2020 28.51 28.67 27.98 28.25 1,680,227 -0.26(-0.91%)
Aug 24, 2020 28.69 28.72 27.92 28.51 1,764,108 -0.18(-0.63%)
Aug 21, 2020 28.56 28.76 28.31 28.69 1,512,300 +0.21(+0.74%)
Aug 20, 2020 28.25 28.76 28.25 28.48 1,700,060 +0.22(+0.78%)
Aug 19, 2020 28.68 28.78 28.07 28.26 2,049,006 -0.29(-1.02%)
Aug 18, 2020 28.23 28.75 28.10 28.55 7,023,239 -0.16(-0.56%)
Aug 17, 2020 28.10 28.79 27.97 28.71 1,047,448 +0.61(+2.17%)
Aug 14, 2020 28.53 28.53 28.05 28.10 1,137,600 -0.40(-1.40%)
Aug 13, 2020 28.87 29.31 28.41 28.50 1,539,087 -0.39(-1.35%)
Aug 12, 2020 28.34 28.92 28.34 28.89 1,610,103 +0.73(+2.59%)
Aug 11, 2020 28.84 28.87 28.13 28.16 2,244,248 -0.52(-1.81%)
Aug 10, 2020 29.25 29.42 28.53 28.68 1,395,700 -0.54(-1.85%)
Aug 07, 2020 28.78 29.31 28.61 29.22 1,331,800 +0.27(+0.93%)
Aug 06, 2020 28.91 29.15 28.79 28.95 1,377,606 -0.10(-0.34%)
Aug 05, 2020 29.24 29.34 28.85 29.05 794,303 -0.12(-0.41%)
Aug 04, 2020 28.64 29.29 28.64 29.17 1,690,921 +0.46(+1.60%)
Aug 03, 2020 28.90 28.99 28.58 28.71 1,144,623 -0.29(-1.00%)
Jul 31, 2020 28.90 29.07 28.37 29.00 1,535,300 +0.13(+0.45%)
Jul 30, 2020 28.19 29.02 28.14 28.87 1,478,899 +0.32(+1.12%)
Jul 29, 2020 28.37 28.68 28.29 28.55 2,055,386 +0.41(+1.46%)
Jul 28, 2020 27.50 28.30 27.47 28.14 1,305,003 +0.52(+1.88%)
Jul 27, 2020 27.16 27.68 26.91 27.62 1,191,318 +0.35(+1.28%)
Jul 24, 2020 27.63 27.69 27.18 27.27 1,106,900 -0.35(-1.27%)
Jul 23, 2020 28.16 28.32 27.37 27.62 1,288,468 -0.55(-1.95%)
Jul 22, 2020 27.40 28.20 27.40 28.17 1,455,948 +0.69(+2.51%)
Jul 21, 2020 27.53 27.66 27.29 27.48 1,734,786 -0.05(-0.18%)
Jul 20, 2020 27.63 27.75 27.36 27.53 972,377 -0.21(-0.76%)
Jul 17, 2020 27.46 27.92 27.32 27.74 1,337,900 +0.47(+1.72%)
Jul 16, 2020 27.19 27.41 27.00 27.27 1,398,540 +0.01(+0.04%)
Jul 15, 2020 27.12 27.32 26.76 27.26 1,495,014 +0.20(+0.74%)
Jul 14, 2020 26.33 27.14 26.30 27.06 1,622,818 +0.63(+2.38%)
Jul 13, 2020 26.64 27.18 26.38 26.43 1,418,110 -0.13(-0.49%)
Jul 10, 2020 26.78 26.94 26.43 26.56 1,532,300 -0.18(-0.67%)
Jul 09, 2020 26.69 26.93 26.47 26.74 1,806,282 -0.11(-0.41%)
Jul 08, 2020 26.71 26.96 26.60 26.85 1,596,569 +0.26(+0.98%)
Jul 07, 2020 27.06 27.16 26.57 26.59 1,154,006 -0.76(-2.78%)
Jul 06, 2020 28.01 28.01 27.30 27.35 879,716 -0.19(-0.69%)
Jul 02, 2020 28.30 28.30 27.32 27.54 963,400 -0.40(-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.