Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 26.48 26.53 26.05 26.28 1,909,390 -0.21(-0.81%)
Oct 29, 2020 26.15 26.62 25.76 26.49 1,853,428 +0.40(+1.53%)
Oct 28, 2020 26.35 26.58 25.95 26.09 1,956,565 -0.69(-2.57%)
Oct 27, 2020 27.39 27.67 26.77 26.78 1,648,914 -0.74(-2.70%)
Oct 26, 2020 27.84 27.84 27.25 27.52 1,706,593 -0.33(-1.17%)
Oct 23, 2020 28.26 28.31 27.82 27.85 1,398,182 -0.23(-0.83%)
Oct 22, 2020 27.66 28.27 27.50 28.08 2,101,319 +0.42(+1.51%)
Oct 21, 2020 27.19 27.74 27.11 27.66 2,806,941 +0.42(+1.54%)
Oct 20, 2020 26.99 27.32 26.86 27.25 1,890,047 +0.46(+1.70%)
Oct 19, 2020 27.26 27.36 26.78 26.79 1,202,586 -0.27(-1.00%)
Oct 16, 2020 27.29 27.35 26.89 27.06 1,105,895 -0.26(-0.95%)
Oct 15, 2020 27.01 27.58 26.98 27.32 2,083,260 +0.02(+0.07%)
Oct 14, 2020 27.59 27.75 27.23 27.30 854,952 -0.32(-1.14%)
Oct 13, 2020 27.63 27.88 27.43 27.62 2,151,971 -0.10(-0.37%)
Oct 12, 2020 27.85 27.90 27.58 27.72 1,874,112 -0.07(-0.27%)
Oct 09, 2020 28.18 28.18 27.73 27.79 1,980,391 -0.13(-0.47%)
Oct 08, 2020 27.51 27.96 27.51 27.92 1,381,068 +0.53(+1.93%)
Oct 07, 2020 27.88 27.91 27.31 27.39 1,141,627 -0.26(-0.94%)
Oct 06, 2020 27.84 27.85 27.41 27.65 1,063,131 -0.07(-0.27%)
Oct 05, 2020 27.67 27.83 27.35 27.73 1,437,823 +0.31(+1.12%)
Oct 02, 2020 26.96 27.61 26.68 27.42 2,365,411 +0.16(+0.58%)
Oct 01, 2020 26.71 27.27 26.56 27.26 2,431,806 +0.79(+2.98%)
Sep 30, 2020 26.45 26.70 26.15 26.47 2,742,047 +0.07(+0.28%)
Sep 29, 2020 26.58 26.74 26.05 26.40 1,184,636 -0.26(-0.98%)
Sep 28, 2020 26.17 26.80 26.04 26.66 1,590,662 +0.92(+3.58%)
Sep 25, 2020 25.33 25.79 25.18 25.74 1,266,293 +0.45(+1.76%)
Sep 24, 2020 25.18 25.56 25.06 25.29 1,391,897 +0.13(+0.52%)
Sep 23, 2020 26.12 26.27 25.13 25.16 1,503,837 -0.99(-3.77%)
Sep 22, 2020 25.93 26.33 25.87 26.15 1,612,540 +0.30(+1.15%)
Sep 21, 2020 26.17 26.20 25.39 25.85 2,574,686 -0.65(-2.46%)
Sep 18, 2020 26.62 26.80 26.33 26.50 3,198,382 -0.30(-1.11%)
Sep 17, 2020 27.11 27.23 26.52 26.80 2,147,673 -0.50(-1.84%)
Sep 16, 2020 27.78 27.98 27.25 27.30 2,194,595 -0.32(-1.14%)
Sep 15, 2020 27.69 28.03 27.47 27.62 2,211,452 +0.01(+0.03%)
Sep 14, 2020 26.92 27.67 26.79 27.61 2,003,337 +0.98(+3.66%)
Sep 11, 2020 26.84 26.98 26.41 26.63 1,922,313 -0.20(-0.76%)
Sep 10, 2020 26.95 27.18 26.82 26.84 1,883,766 -0.26(-0.96%)
Sep 09, 2020 26.57 27.18 26.57 27.10 2,088,439 +0.71(+2.67%)
Sep 08, 2020 26.50 26.57 26.13 26.39 3,096,623 -0.19(-0.73%)
Sep 04, 2020 26.67 26.94 26.06 26.59 2,186,230 -0.07(-0.28%)
Sep 03, 2020 27.25 27.46 26.50 26.66 1,325,436 -0.58(-2.11%)
Sep 02, 2020 26.51 27.25 26.39 27.24 1,294,222 +0.65(+2.44%)
Sep 01, 2020 26.47 26.78 26.29 26.59 1,191,095 +0.01(+0.03%)
Aug 31, 2020 26.61 26.84 26.53 26.58 1,970,432 -0.05(-0.17%)
Aug 28, 2020 26.38 26.63 26.23 26.62 1,625,744 +0.35(+1.34%)
Aug 27, 2020 26.26 26.49 26.01 26.27 1,113,347 +0.08(+0.32%)
Aug 26, 2020 26.17 26.28 25.87 26.19 2,425,469 -0.03(-0.11%)
Aug 25, 2020 26.46 26.60 25.96 26.21 1,810,698 -0.24(-0.91%)
Aug 24, 2020 26.62 26.65 25.91 26.46 1,901,092 -0.17(-0.63%)
Aug 21, 2020 26.50 26.69 26.27 26.62 1,629,731 +0.19(+0.74%)
Aug 20, 2020 26.21 26.69 26.21 26.43 1,832,071 +0.20(+0.78%)
Aug 19, 2020 26.61 26.71 26.05 26.22 2,208,113 -0.27(-1.02%)
Aug 18, 2020 26.20 26.68 26.08 26.49 7,568,600 -0.15(-0.56%)
Aug 17, 2020 26.08 26.71 25.95 26.64 1,128,783 +0.57(+2.17%)
Aug 14, 2020 26.47 26.47 26.02 26.08 1,225,935 -0.37(-1.40%)
Aug 13, 2020 26.79 27.20 26.36 26.45 1,658,598 -0.36(-1.35%)
Aug 12, 2020 26.30 26.84 26.30 26.81 1,735,129 +0.68(+2.59%)
Aug 11, 2020 26.76 26.79 26.10 26.13 2,418,516 -0.48(-1.81%)
Aug 10, 2020 27.14 27.30 26.47 26.61 1,504,077 -0.50(-1.85%)
Aug 07, 2020 26.71 27.20 26.55 27.11 1,435,215 +0.25(+0.93%)
Aug 06, 2020 26.83 27.05 26.71 26.86 1,484,578 -0.09(-0.34%)
Aug 05, 2020 27.13 27.23 26.77 26.96 855,981 -0.11(-0.41%)
Aug 04, 2020 26.58 27.18 26.58 27.07 1,822,222 +0.43(+1.60%)
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.