American Homes 4 Rent (NY: AMH )

34.19 USD -0.01 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 27.69 27.82 27.26 27.33 1,458,800 -0.37(-1.34%)
Jan 30, 2020 27.40 27.80 27.24 27.70 1,245,239 +0.22(+0.80%)
Jan 29, 2020 27.72 27.76 27.42 27.48 1,569,193 -0.13(-0.47%)
Jan 28, 2020 27.26 27.67 27.17 27.61 1,562,125 +0.33(+1.21%)
Jan 27, 2020 27.22 27.46 27.17 27.28 2,447,195 -0.09(-0.33%)
Jan 24, 2020 27.39 27.54 27.21 27.37 750,000 +0.02(+0.07%)
Jan 23, 2020 27.23 27.39 27.11 27.35 1,256,934 +0.16(+0.59%)
Jan 22, 2020 27.13 27.37 27.01 27.19 3,068,440 +0.11(+0.41%)
Jan 21, 2020 26.97 27.09 26.89 27.08 1,777,965 +0.13(+0.48%)
Jan 17, 2020 27.05 27.05 26.84 26.95 1,377,100 -0.12(-0.44%)
Jan 16, 2020 26.70 27.07 26.62 27.07 836,232 +0.43(+1.61%)
Jan 15, 2020 26.61 26.85 26.58 26.64 1,389,453 +0.16(+0.60%)
Jan 14, 2020 26.59 26.59 26.34 26.48 951,178 -0.13(-0.49%)
Jan 13, 2020 26.26 26.61 26.17 26.61 1,155,659 +0.37(+1.41%)
Jan 10, 2020 25.84 26.30 25.84 26.24 1,424,200 +0.37(+1.43%)
Jan 09, 2020 25.91 26.07 25.86 25.87 1,585,135 -0.05(-0.19%)
Jan 08, 2020 25.97 26.07 25.76 25.92 1,608,498 -0.06(-0.23%)
Jan 07, 2020 26.32 26.42 25.70 25.98 1,511,587 -0.44(-1.67%)
Jan 06, 2020 26.26 26.53 26.10 26.42 1,993,362 +0.12(+0.46%)
Jan 03, 2020 25.88 26.41 25.78 26.30 1,106,000 +0.40(+1.54%)
Jan 02, 2020 26.31 26.31 25.71 25.90 1,161,376 -0.31(-1.18%)
Dec 31, 2019 26.07 26.25 26.02 26.21 1,046,800 +0.12(+0.46%)
Dec 30, 2019 25.92 26.10 25.91 26.09 882,531 +0.07(+0.27%)
Dec 27, 2019 26.00 26.04 25.86 26.02 570,900 +0.11(+0.42%)
Dec 26, 2019 25.88 25.92 25.75 25.91 484,824 +0.07(+0.27%)
Dec 24, 2019 25.73 25.90 25.67 25.84 345,500 +0.13(+0.51%)
Dec 23, 2019 26.00 26.00 25.67 25.71 810,718 -0.19(-0.73%)
Dec 20, 2019 25.67 25.94 25.66 25.90 1,468,600 +0.26(+1.01%)
Dec 19, 2019 25.53 25.64 25.42 25.64 976,772 +0.14(+0.55%)
Dec 18, 2019 25.31 25.51 25.26 25.50 966,904 +0.16(+0.63%)
Dec 17, 2019 25.85 25.86 25.27 25.34 1,707,759 -0.49(-1.90%)
Dec 16, 2019 25.64 25.89 25.44 25.83 2,129,248 +0.21(+0.82%)
Dec 13, 2019 25.45 25.72 25.30 25.62 2,164,000 +0.22(+0.87%)
Dec 12, 2019 25.75 25.84 25.31 25.40 1,380,563 -0.38(-1.47%)
Dec 11, 2019 26.14 26.16 25.64 25.78 1,730,370 -0.36(-1.38%)
Dec 10, 2019 26.46 26.53 26.10 26.14 969,410 -0.27(-1.02%)
Dec 09, 2019 26.34 26.43 26.14 26.41 1,195,965 +0.06(+0.23%)
Dec 06, 2019 26.30 26.44 26.25 26.35 758,900 -0.01(-0.04%)
Dec 05, 2019 26.47 26.53 26.24 26.36 896,559 -0.15(-0.57%)
Dec 04, 2019 26.48 26.71 26.47 26.51 1,487,776 -0.10(-0.38%)
Dec 03, 2019 26.39 26.62 26.38 26.61 1,506,498 +0.25(+0.95%)
Dec 02, 2019 26.71 26.75 26.33 26.36 1,274,550 -0.35(-1.31%)
Nov 29, 2019 26.95 27.14 26.67 26.71 1,338,000 -0.28(-1.04%)
Nov 27, 2019 27.05 27.07 26.83 26.99 1,825,800 -0.07(-0.26%)
Nov 26, 2019 26.54 27.07 26.50 27.06 2,797,556 +0.56(+2.11%)
Nov 25, 2019 26.39 26.56 26.28 26.50 1,551,482 +0.24(+0.91%)
Nov 22, 2019 26.09 26.35 25.86 26.26 1,685,400 +0.17(+0.65%)
Nov 21, 2019 26.50 26.53 26.08 26.09 2,603,706 -0.45(-1.70%)
Nov 20, 2019 26.36 26.67 26.32 26.54 2,773,655 +0.15(+0.57%)
Nov 19, 2019 26.48 26.72 26.37 26.39 1,362,373 -0.07(-0.26%)
Nov 18, 2019 26.55 26.77 26.44 26.46 1,957,552 -0.05(-0.19%)
Nov 15, 2019 26.34 26.54 26.22 26.51 1,460,300 +0.22(+0.84%)
Nov 14, 2019 26.12 26.29 26.05 26.29 1,705,161 +0.22(+0.84%)
Nov 13, 2019 25.78 26.17 25.68 26.07 2,345,063 +0.38(+1.48%)
Nov 12, 2019 25.83 26.08 25.67 25.69 2,517,067 -0.14(-0.54%)
Nov 11, 2019 25.79 26.00 25.71 25.83 1,980,675 +0.12(+0.47%)
Nov 08, 2019 25.46 25.87 25.34 25.71 2,616,400 +0.24(+0.94%)
Nov 07, 2019 25.79 25.83 25.41 25.47 3,357,674 -0.39(-1.51%)
Nov 06, 2019 25.74 25.96 25.57 25.86 3,323,391 +0.15(+0.58%)
Nov 05, 2019 26.10 26.10 25.66 25.71 2,654,621 -0.47(-1.80%)
Nov 04, 2019 26.26 26.27 26.02 26.18 1,775,345 -0.15(-0.57%)
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.