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 (%)
Nov 29, 2019 25.05 25.23 24.79 24.83 1,439,354 -0.26(-1.04%)
Nov 27, 2019 25.15 25.16 24.94 25.09 1,964,105 -0.06(-0.26%)
Nov 26, 2019 24.67 25.16 24.63 25.15 3,009,472 +0.52(+2.11%)
Nov 25, 2019 24.53 24.69 24.43 24.63 1,669,007 +0.22(+0.91%)
Nov 22, 2019 24.25 24.49 24.04 24.41 1,813,070 +0.16(+0.65%)
Nov 21, 2019 24.63 24.66 24.24 24.25 2,800,938 -0.42(-1.70%)
Nov 20, 2019 24.50 24.79 24.46 24.67 2,983,760 +0.14(+0.57%)
Nov 19, 2019 24.62 24.84 24.51 24.53 1,465,573 -0.07(-0.26%)
Nov 18, 2019 24.68 24.89 24.58 24.60 2,105,837 -0.05(-0.19%)
Nov 15, 2019 24.49 24.67 24.37 24.64 1,570,918 +0.20(+0.84%)
Nov 14, 2019 24.28 24.44 24.22 24.44 1,834,327 +0.20(+0.84%)
Nov 13, 2019 23.96 24.33 23.87 24.23 2,522,702 +0.35(+1.48%)
Nov 12, 2019 24.01 24.24 23.86 23.88 2,707,736 -0.13(-0.54%)
Nov 11, 2019 23.97 24.16 23.90 24.01 2,130,712 +0.11(+0.47%)
Nov 08, 2019 23.67 24.05 23.56 23.90 2,814,593 +0.22(+0.94%)
Nov 07, 2019 23.97 24.01 23.62 23.68 3,612,019 -0.36(-1.51%)
Nov 06, 2019 23.93 24.13 23.77 24.04 3,575,139 +0.14(+0.58%)
Nov 05, 2019 24.26 24.26 23.85 23.90 2,855,710 -0.44(-1.80%)
Nov 04, 2019 24.41 24.42 24.19 24.34 1,909,828 -0.14(-0.57%)
Nov 01, 2019 24.66 24.75 24.41 24.48 4,855,185 -0.13(-0.53%)
Oct 31, 2019 24.53 24.78 24.40 24.61 3,642,312 +0.11(+0.46%)
Oct 30, 2019 24.55 24.60 24.15 24.49 3,416,189 -0.01(-0.04%)
Oct 29, 2019 24.46 24.79 24.36 24.50 4,706,778 +0.01(+0.04%)
Oct 28, 2019 24.36 24.51 24.25 24.49 3,377,276 +0.09(+0.38%)
Oct 25, 2019 24.46 24.55 24.27 24.40 2,539,954 -0.09(-0.38%)
Oct 24, 2019 24.14 24.52 24.06 24.49 2,385,090 +0.42(+1.74%)
Oct 23, 2019 23.95 24.09 23.81 24.08 2,719,222 +0.15(+0.62%)
Oct 22, 2019 24.25 24.31 23.91 23.93 2,312,365 -0.30(-1.23%)
Oct 21, 2019 24.00 24.23 23.92 24.22 2,515,898 +0.21(+0.89%)
Oct 18, 2019 23.85 24.01 23.75 24.01 3,450,039 +0.17(+0.70%)
Oct 17, 2019 23.94 24.07 23.82 23.84 3,352,696 -0.09(-0.39%)
Oct 16, 2019 24.02 24.03 23.76 23.94 4,087,009 -0.12(-0.50%)
Oct 15, 2019 24.26 24.30 24.00 24.06 2,571,642 -0.19(-0.77%)
Oct 14, 2019 24.30 24.30 24.13 24.24 2,289,719 -0.02(-0.08%)
Oct 11, 2019 24.38 24.54 24.17 24.26 2,327,278 -0.14(-0.57%)
Oct 10, 2019 24.36 24.51 24.29 24.40 2,114,919 +0.07(+0.31%)
Oct 09, 2019 24.34 24.41 24.14 24.33 1,630,628 +0.10(+0.42%)
Oct 08, 2019 24.05 24.28 23.91 24.22 3,416,747 +0.11(+0.46%)
Oct 07, 2019 24.12 24.24 24.06 24.11 2,189,196 -0.09(-0.38%)
Oct 04, 2019 24.15 24.29 24.11 24.21 1,234,854 +0.10(+0.42%)
Oct 03, 2019 24.27 24.35 24.02 24.10 2,631,568 -0.10(-0.42%)
Oct 02, 2019 24.08 24.22 24.01 24.21 2,939,418 +0.14(+0.58%)
Oct 01, 2019 24.06 24.19 23.81 24.07 1,249,371 +0.00(+0.00%)
Sep 30, 2019 24.02 24.09 23.93 24.07 1,436,621 +0.09(+0.39%)
Sep 27, 2019 24.05 24.14 23.85 23.97 1,018,305 -0.06(-0.23%)
Sep 26, 2019 23.95 24.20 23.95 24.03 1,233,203 +0.16(+0.66%)
Sep 25, 2019 23.81 23.94 23.66 23.87 2,051,899 +0.07(+0.31%)
Sep 24, 2019 23.65 23.94 23.64 23.80 1,415,227 +0.20(+0.87%)
Sep 23, 2019 23.52 23.76 23.52 23.59 2,417,190 +0.05(+0.20%)
Sep 20, 2019 23.58 23.68 23.44 23.55 3,133,338 +0.06(+0.24%)
Sep 19, 2019 23.19 23.57 23.19 23.49 1,355,282 +0.30(+1.28%)
Sep 18, 2019 23.46 23.47 23.03 23.19 3,523,594 -0.17(-0.72%)
Sep 17, 2019 23.10 23.40 23.10 23.36 2,618,813 +0.33(+1.41%)
Sep 16, 2019 22.66 23.05 22.64 23.04 1,410,183 +0.38(+1.68%)
Sep 13, 2019 22.93 23.08 22.44 22.65 2,761,451 -0.21(-0.93%)
Sep 12, 2019 23.05 23.13 22.72 22.87 1,880,887 +0.06(+0.24%)
Sep 11, 2019 22.63 22.86 22.48 22.81 1,999,051 +0.14(+0.61%)
Sep 10, 2019 22.92 23.02 22.36 22.67 3,309,655 -0.38(-1.65%)
Sep 09, 2019 23.38 23.41 23.01 23.05 2,011,521 -0.37(-1.58%)
Sep 06, 2019 23.58 23.58 23.33 23.42 2,349,375 -0.10(-0.43%)
Sep 05, 2019 23.70 23.74 23.38 23.53 3,445,926 -0.20(-0.86%)
Sep 04, 2019 23.95 24.02 23.63 23.73 2,034,068 -0.10(-0.43%)
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.