American Homes 4 Rent (NY: AMH )

29.78 USD +0.38 (+1.29%)
Official Closing Price Updated: 7:00 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 31.87 31.87 31.10 31.14 2,499,500 -0.63(-1.98%)
Feb 25, 2021 31.70 32.38 31.60 31.77 1,786,907 +0.07(+0.22%)
Feb 24, 2021 31.65 31.93 31.31 31.70 2,122,323 +0.05(+0.16%)
Feb 23, 2021 31.08 31.75 30.98 31.65 1,274,293 +0.59(+1.90%)
Feb 22, 2021 31.15 31.17 30.46 31.06 1,307,117 -0.27(-0.86%)
Feb 19, 2021 31.06 31.65 31.05 31.33 958,400 +0.42(+1.36%)
Feb 18, 2021 31.56 31.65 30.91 30.91 1,270,825 -0.67(-2.12%)
Feb 17, 2021 32.08 32.22 31.43 31.58 1,376,295 -0.61(-1.89%)
Feb 16, 2021 32.49 32.50 31.90 32.19 865,341 -0.29(-0.89%)
Feb 12, 2021 32.27 32.54 32.02 32.48 1,110,300 +0.10(+0.31%)
Feb 11, 2021 31.45 32.44 31.40 32.38 1,960,199 +0.91(+2.89%)
Feb 10, 2021 31.98 32.22 31.27 31.47 1,216,977 -0.27(-0.85%)
Feb 09, 2021 31.44 31.78 31.33 31.74 785,188 +0.36(+1.15%)
Feb 08, 2021 30.91 31.47 30.83 31.38 666,650 +0.44(+1.42%)
Feb 05, 2021 31.13 31.19 30.63 30.94 709,700 -0.02(-0.06%)
Feb 04, 2021 30.95 31.35 30.88 30.96 2,304,021 +0.03(+0.10%)
Feb 03, 2021 30.98 31.10 30.68 30.93 2,710,992 -0.12(-0.39%)
Feb 02, 2021 31.42 31.58 30.93 31.05 1,685,550 -0.34(-1.08%)
Feb 01, 2021 30.40 31.40 30.13 31.39 1,674,429 +1.16(+3.84%)
Jan 29, 2021 30.08 30.91 29.87 30.23 1,674,800 +0.16(+0.53%)
Jan 28, 2021 30.00 30.63 29.78 30.07 1,493,842 +0.09(+0.30%)
Jan 27, 2021 30.60 30.60 29.73 29.98 1,473,783 -0.83(-2.69%)
Jan 26, 2021 30.55 30.94 30.30 30.81 1,141,321 +0.19(+0.62%)
Jan 25, 2021 31.22 31.22 30.51 30.62 1,093,998 -0.55(-1.76%)
Jan 22, 2021 31.13 31.60 31.02 31.17 1,244,500 -0.09(-0.29%)
Jan 21, 2021 31.15 31.26 30.87 31.26 842,029 -0.01(-0.03%)
Jan 20, 2021 30.08 31.43 30.04 31.27 1,429,452 +0.83(+2.73%)
Jan 19, 2021 30.43 30.63 30.06 30.44 1,219,089 +0.20(+0.66%)
Jan 15, 2021 29.51 30.27 29.45 30.24 959,300 +0.77(+2.61%)
Jan 14, 2021 29.55 29.86 29.28 29.47 1,190,521 +0.04(+0.14%)
Jan 13, 2021 29.27 29.77 29.22 29.43 1,820,815 +0.13(+0.44%)
Jan 12, 2021 29.39 29.47 29.13 29.30 2,863,518 -0.15(-0.51%)
Jan 11, 2021 29.65 29.73 29.34 29.45 879,798 -0.25(-0.84%)
Jan 08, 2021 29.87 30.12 29.55 29.70 1,423,900 -0.05(-0.17%)
Jan 07, 2021 30.08 30.12 29.65 29.75 2,366,335 -0.40(-1.33%)
Jan 06, 2021 29.62 30.28 29.33 30.15 2,235,889 +0.57(+1.93%)
Jan 05, 2021 28.99 29.75 28.99 29.58 2,633,826 +0.50(+1.72%)
Jan 04, 2021 29.98 30.24 28.99 29.08 1,955,975 -0.92(-3.07%)
Dec 31, 2020 30.00 30.00 30.00 1,280,883 +0.08(+0.27%)
Dec 30, 2020 29.74 30.00 29.74 29.92 1,280,883 +0.16(+0.54%)
Dec 29, 2020 29.95 30.05 29.51 29.76 971,252 -0.09(-0.30%)
Dec 28, 2020 29.55 29.87 29.42 29.85 819,841 +0.38(+1.29%)
Dec 24, 2020 29.40 29.57 29.23 29.47 688,900 +0.19(+0.65%)
Dec 23, 2020 29.90 30.07 29.27 29.28 1,486,172 -0.56(-1.88%)
Dec 22, 2020 29.43 29.84 29.26 29.84 1,601,510 +0.34(+1.15%)
Dec 21, 2020 28.73 29.60 28.57 29.50 1,695,459 +0.37(+1.27%)
Dec 18, 2020 30.06 30.06 29.00 29.13 3,864,000 -0.74(-2.48%)
Dec 17, 2020 30.07 30.21 29.61 29.87 1,466,088 -0.10(-0.33%)
Dec 16, 2020 30.10 30.53 29.84 29.97 1,454,854 -0.11(-0.37%)
Dec 15, 2020 29.82 30.08 29.11 30.08 1,813,754 +0.34(+1.14%)
Dec 14, 2020 29.56 29.96 29.54 29.74 2,145,474 +0.24(+0.81%)
Dec 11, 2020 28.91 29.66 28.91 29.50 1,526,700 +0.43(+1.48%)
Dec 10, 2020 29.33 29.36 28.85 29.07 1,434,314 +0.15(+0.52%)
Dec 09, 2020 29.03 29.17 28.43 28.92 1,787,415 -0.09(-0.31%)
Dec 08, 2020 29.51 29.67 28.96 29.01 1,578,371 -0.54(-1.83%)
Dec 07, 2020 29.44 29.90 29.39 29.55 971,228 +0.01(+0.03%)
Dec 04, 2020 29.14 29.68 29.14 29.54 1,545,900 +0.68(+2.36%)
Dec 03, 2020 28.60 29.05 28.50 28.86 2,227,141 +0.06(+0.21%)
Dec 02, 2020 29.07 29.46 28.71 28.80 1,924,482 -0.25(-0.86%)
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.