Skip to main content

American Homes 4 Rent (NY: AMH )

36.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 26.81 27.04 26.73 26.77 1,955,861 -0.05(-0.17%)
Aug 28, 2020 26.58 26.83 26.43 26.82 1,613,722 +0.36(+1.34%)
Aug 27, 2020 26.46 26.69 26.20 26.47 1,105,114 +0.08(+0.32%)
Aug 26, 2020 26.36 26.48 26.06 26.38 2,407,533 -0.03(-0.11%)
Aug 25, 2020 26.65 26.80 26.16 26.41 1,797,308 -0.24(-0.91%)
Aug 24, 2020 26.82 26.85 26.10 26.65 1,887,034 -0.17(-0.63%)
Aug 21, 2020 26.70 26.89 26.47 26.82 1,617,680 +0.20(+0.74%)
Aug 20, 2020 26.41 26.89 26.41 26.62 1,818,523 +0.21(+0.78%)
Aug 19, 2020 26.81 26.91 26.24 26.42 2,191,785 -0.27(-1.02%)
Aug 18, 2020 26.39 26.88 26.27 26.69 7,512,633 -0.15(-0.56%)
Aug 17, 2020 26.27 26.91 26.15 26.84 1,120,436 +0.57(+2.17%)
Aug 14, 2020 26.67 26.67 26.22 26.27 1,216,870 -0.37(-1.40%)
Aug 13, 2020 26.99 27.40 26.56 26.64 1,646,333 -0.36(-1.35%)
Aug 12, 2020 26.49 27.04 26.49 27.01 1,722,298 +0.68(+2.59%)
Aug 11, 2020 26.96 26.99 26.30 26.33 2,400,632 -0.49(-1.81%)
Aug 10, 2020 27.34 27.50 26.67 26.81 1,492,955 -0.50(-1.85%)
Aug 07, 2020 26.91 27.40 26.75 27.32 1,424,602 +0.25(+0.93%)
Aug 06, 2020 27.03 27.25 26.91 27.06 1,473,600 -0.09(-0.34%)
Aug 05, 2020 27.34 27.43 26.97 27.16 849,651 -0.11(-0.41%)
Aug 04, 2020 26.77 27.38 26.77 27.27 1,808,748 +0.43(+1.60%)
Aug 03, 2020 27.02 27.10 26.72 26.84 1,224,382 -0.27(-1.00%)
Jul 31, 2020 27.02 27.18 26.52 27.11 1,642,283 +0.12(+0.45%)
Jul 30, 2020 26.35 27.13 26.31 26.99 1,581,951 +0.30(+1.12%)
Jul 29, 2020 26.52 26.82 26.44 26.69 2,198,609 +0.38(+1.46%)
Jul 28, 2020 25.71 26.46 25.68 26.31 1,395,938 +0.49(+1.88%)
Jul 27, 2020 25.39 25.88 25.16 25.82 1,274,331 +0.33(+1.28%)
Jul 24, 2020 25.83 25.89 25.41 25.49 1,184,031 -0.33(-1.27%)
Jul 23, 2020 26.33 26.48 25.59 25.82 1,378,251 -0.51(-1.95%)
Jul 22, 2020 25.62 26.36 25.62 26.33 1,557,401 +0.64(+2.51%)
Jul 21, 2020 25.74 25.86 25.51 25.69 1,855,669 -0.05(-0.18%)
Jul 20, 2020 25.83 25.94 25.58 25.74 1,040,134 -0.20(-0.76%)
Jul 17, 2020 25.67 26.10 25.54 25.93 1,431,127 +0.44(+1.72%)
Jul 16, 2020 25.42 25.62 25.24 25.49 1,495,993 +0.01(+0.04%)
Jul 15, 2020 25.35 25.54 25.02 25.48 1,599,189 +0.19(+0.74%)
Jul 14, 2020 24.61 25.37 24.59 25.30 1,735,899 +0.59(+2.38%)
Jul 13, 2020 24.90 25.40 24.66 24.71 1,516,927 -0.12(-0.49%)
Jul 10, 2020 25.04 25.19 24.71 24.83 1,639,074 -0.17(-0.67%)
Jul 09, 2020 24.95 25.18 24.75 25.00 1,932,147 -0.10(-0.41%)
Jul 08, 2020 24.97 25.20 24.87 25.10 1,707,821 +0.24(+0.98%)
Jul 07, 2020 25.30 25.39 24.84 24.86 1,234,419 -0.71(-2.78%)
Jul 06, 2020 26.19 26.19 25.52 25.57 941,016 -0.18(-0.69%)
Jul 02, 2020 26.46 26.46 25.54 25.75 1,030,531 -0.37(-1.43%)
Jul 01, 2020 25.20 26.23 25.04 26.12 2,203,242 +0.97(+3.87%)
Jun 30, 2020 24.98 25.30 24.89 25.15 2,039,824 +0.23(+0.94%)
Jun 29, 2020 25.33 25.35 24.52 24.91 1,495,791 -0.29(-1.15%)
Jun 26, 2020 25.45 25.66 25.13 25.20 5,696,271 -0.36(-1.43%)
Jun 25, 2020 25.09 25.59 24.81 25.57 2,507,723 +0.45(+1.79%)
Jun 24, 2020 25.25 25.49 24.59 25.12 2,261,982 -0.43(-1.68%)
Jun 23, 2020 25.76 25.93 25.47 25.55 2,085,395 +0.15(+0.59%)
Jun 22, 2020 25.05 25.47 24.68 25.40 1,514,596 +0.23(+0.93%)
Jun 19, 2020 25.82 25.90 24.99 25.17 4,577,919 -0.24(-0.96%)
Jun 18, 2020 25.30 25.55 24.75 25.41 2,188,932 -0.20(-0.77%)
Jun 17, 2020 26.23 26.27 25.52 25.61 2,050,397 -0.50(-1.93%)
Jun 16, 2020 26.48 26.48 25.83 26.11 2,277,031 +0.44(+1.71%)
Jun 15, 2020 24.65 25.88 24.47 25.67 2,069,882 +0.29(+1.14%)
Jun 12, 2020 25.57 25.57 24.75 25.38 2,243,872 +0.66(+2.69%)
Jun 11, 2020 24.48 24.89 24.17 24.72 3,802,415 -0.82(-3.22%)
Jun 10, 2020 25.93 26.11 24.95 25.54 2,309,378 -0.56(-2.15%)
Jun 09, 2020 25.65 26.42 25.48 26.10 3,484,639 +0.01(+0.04%)
Jun 08, 2020 25.64 26.18 25.52 26.09 2,671,097 +0.72(+2.83%)
Jun 05, 2020 25.79 26.43 25.34 25.37 3,140,417 +0.45(+1.80%)
Jun 04, 2020 25.44 25.44 24.57 24.92 2,160,415 -0.63(-2.45%)
Jun 03, 2020 24.97 25.61 24.85 25.55 2,146,550 +0.84(+3.40%)
Jun 02, 2020 24.74 24.86 24.40 24.71 2,083,086 +0.14(+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.