Skip to main content

American Homes 4 Rent (NY: AMH )

36.90 +0.65 (+1.78%)
Streaming Delayed Price Updated: 10:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 28.14 28.14 28.14 1,365,465 +0.12(+0.44%)
Dec 30, 2020 27.85 28.09 27.85 28.02 1,367,750 +0.15(+0.54%)
Dec 29, 2020 28.05 28.14 27.64 27.87 1,037,120 -0.08(-0.30%)
Dec 28, 2020 27.67 27.97 27.55 27.95 875,441 +0.36(+1.29%)
Dec 24, 2020 27.53 27.69 27.37 27.60 735,620 +0.18(+0.65%)
Dec 23, 2020 28.00 28.16 27.41 27.42 1,586,962 -0.52(-1.88%)
Dec 22, 2020 27.56 27.94 27.41 27.94 1,710,122 +0.32(+1.15%)
Dec 21, 2020 26.91 27.72 26.76 27.63 1,810,442 +0.35(+1.27%)
Dec 18, 2020 28.15 28.15 27.16 27.28 4,126,050 -0.69(-2.48%)
Dec 17, 2020 28.16 28.29 27.73 27.97 1,565,515 -0.09(-0.33%)
Dec 16, 2020 28.19 28.59 27.94 28.07 1,553,520 -0.10(-0.37%)
Dec 15, 2020 27.93 28.17 27.26 28.17 1,936,760 +0.32(+1.14%)
Dec 14, 2020 27.68 28.06 27.66 27.85 2,290,976 +0.22(+0.81%)
Dec 11, 2020 27.07 27.78 27.07 27.63 1,630,238 +0.40(+1.48%)
Dec 10, 2020 27.47 27.50 27.02 27.22 1,531,587 +0.14(+0.52%)
Dec 09, 2020 27.19 27.32 26.62 27.08 1,908,634 -0.08(-0.31%)
Dec 08, 2020 27.64 27.79 27.12 27.17 1,685,413 -0.51(-1.83%)
Dec 07, 2020 27.57 28.00 27.52 27.67 1,037,095 +0.01(+0.03%)
Dec 04, 2020 27.29 27.80 27.29 27.66 1,650,740 +0.64(+2.36%)
Dec 03, 2020 26.78 27.20 26.69 27.03 2,378,182 +0.06(+0.21%)
Dec 02, 2020 27.22 27.59 26.89 26.97 2,054,997 -0.23(-0.86%)
Dec 01, 2020 27.08 27.22 26.85 27.20 2,305,609 +0.31(+1.15%)
Nov 30, 2020 26.73 27.00 26.62 26.90 2,284,791 +0.18(+0.67%)
Nov 27, 2020 27.04 27.20 26.65 26.72 858,632 -0.31(-1.14%)
Nov 25, 2020 26.96 27.20 26.74 27.03 1,391,901 +0.22(+0.80%)
Nov 24, 2020 26.53 26.86 26.41 26.81 2,855,316 +0.40(+1.52%)
Nov 23, 2020 26.85 26.85 26.37 26.41 1,956,316 -0.37(-1.40%)
Nov 20, 2020 26.73 26.90 26.44 26.78 1,607,066 +0.03(+0.11%)
Nov 19, 2020 26.73 26.92 26.32 26.76 2,708,499 +0.05(+0.18%)
Nov 18, 2020 27.60 27.67 26.66 26.71 3,204,361 -0.89(-3.22%)
Nov 17, 2020 27.69 27.94 27.44 27.60 1,836,715 -0.21(-0.74%)
Nov 16, 2020 28.68 28.78 27.50 27.80 2,404,892 -0.55(-1.95%)
Nov 13, 2020 27.83 28.39 27.83 28.36 2,537,884 +0.67(+2.44%)
Nov 12, 2020 28.46 28.46 27.59 27.68 2,204,934 -0.35(-1.24%)
Nov 11, 2020 27.36 28.18 27.03 28.03 2,963,987 +0.86(+3.17%)
Nov 10, 2020 27.14 27.19 26.12 27.17 7,472,146 -0.07(-0.24%)
Nov 09, 2020 29.56 30.01 26.58 27.23 4,948,045 -1.40(-4.87%)
Nov 06, 2020 28.09 29.22 27.44 28.63 2,347,171 +0.60(+2.14%)
Nov 05, 2020 27.63 28.07 27.58 28.03 2,606,198 +0.48(+1.73%)
Nov 04, 2020 26.91 27.61 26.83 27.55 2,004,171 +0.68(+2.54%)
Nov 03, 2020 26.84 27.06 26.58 26.87 2,060,018 +0.29(+1.09%)
Nov 02, 2020 26.66 26.94 26.36 26.58 2,534,530 +0.10(+0.39%)
Oct 30, 2020 26.68 26.73 26.24 26.47 1,895,271 -0.22(-0.81%)
Oct 29, 2020 26.34 26.82 25.95 26.69 1,839,723 +0.40(+1.53%)
Oct 28, 2020 26.55 26.77 26.15 26.29 1,942,097 -0.69(-2.57%)
Oct 27, 2020 27.60 27.88 26.97 26.98 1,636,721 -0.75(-2.70%)
Oct 26, 2020 28.05 28.05 27.45 27.73 1,693,973 -0.33(-1.17%)
Oct 23, 2020 28.47 28.52 28.03 28.06 1,387,843 -0.23(-0.83%)
Oct 22, 2020 27.87 28.48 27.70 28.29 2,085,780 +0.42(+1.51%)
Oct 21, 2020 27.39 27.94 27.31 27.87 2,786,185 +0.42(+1.54%)
Oct 20, 2020 27.20 27.52 27.06 27.45 1,876,070 +0.46(+1.70%)
Oct 19, 2020 27.47 27.56 26.98 26.99 1,193,694 -0.27(-1.00%)
Oct 16, 2020 27.50 27.55 27.09 27.26 1,097,717 -0.26(-0.95%)
Oct 15, 2020 27.21 27.79 27.18 27.52 2,067,855 +0.02(+0.07%)
Oct 14, 2020 27.80 27.95 27.43 27.50 848,630 -0.32(-1.14%)
Oct 13, 2020 27.83 28.09 27.64 27.82 2,136,057 -0.10(-0.37%)
Oct 12, 2020 28.06 28.11 27.79 27.93 1,860,254 -0.07(-0.27%)
Oct 09, 2020 28.39 28.39 27.94 28.00 1,965,747 -0.13(-0.47%)
Oct 08, 2020 27.71 28.16 27.71 28.13 1,370,855 +0.53(+1.93%)
Oct 07, 2020 28.09 28.12 27.51 27.60 1,133,185 -0.26(-0.94%)
Oct 06, 2020 28.05 28.06 27.62 27.86 1,055,269 -0.08(-0.27%)
Oct 05, 2020 27.88 28.04 27.55 27.94 1,427,190 +0.31(+1.12%)
Oct 02, 2020 27.16 27.81 26.88 27.63 2,347,919 +0.16(+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.