Skip to main content

American Homes 4 Rent (NY: AMH )

36.93 +0.68 (+1.88%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2020 26.91 27.48 26.76 27.47 2,413,824 +0.80(+2.98%)
Sep 30, 2020 26.64 26.90 26.34 26.67 2,721,771 +0.07(+0.28%)
Sep 29, 2020 26.77 26.94 26.24 26.60 1,175,876 -0.26(-0.98%)
Sep 28, 2020 26.36 27.00 26.23 26.86 1,578,899 +0.93(+3.58%)
Sep 25, 2020 25.52 25.98 25.36 25.93 1,256,929 +0.45(+1.76%)
Sep 24, 2020 25.37 25.75 25.25 25.48 1,381,604 +0.13(+0.52%)
Sep 23, 2020 26.32 26.47 25.31 25.35 1,492,717 -0.99(-3.77%)
Sep 22, 2020 26.13 26.53 26.06 26.34 1,600,616 +0.30(+1.15%)
Sep 21, 2020 26.36 26.40 25.58 26.04 2,555,647 -0.66(-2.46%)
Sep 18, 2020 26.82 27.00 26.53 26.70 3,174,731 -0.30(-1.11%)
Sep 17, 2020 27.31 27.43 26.71 27.00 2,131,791 -0.51(-1.84%)
Sep 16, 2020 27.98 28.19 27.46 27.50 2,178,366 -0.32(-1.14%)
Sep 15, 2020 27.90 28.24 27.67 27.82 2,195,099 +0.01(+0.03%)
Sep 14, 2020 27.12 27.87 26.99 27.81 1,988,523 +0.98(+3.66%)
Sep 11, 2020 27.04 27.18 26.61 26.83 1,908,099 -0.21(-0.76%)
Sep 10, 2020 27.15 27.38 27.02 27.04 1,869,836 -0.26(-0.96%)
Sep 09, 2020 26.77 27.38 26.77 27.30 2,072,995 +0.71(+2.67%)
Sep 08, 2020 26.70 26.77 26.33 26.59 3,073,725 -0.20(-0.73%)
Sep 04, 2020 26.87 27.14 26.25 26.78 2,170,064 -0.07(-0.28%)
Sep 03, 2020 27.46 27.66 26.69 26.86 1,315,635 -0.58(-2.11%)
Sep 02, 2020 26.71 27.46 26.59 27.44 1,284,651 +0.65(+2.44%)
Sep 01, 2020 26.67 26.98 26.48 26.78 1,182,287 +0.01(+0.04%)
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%)
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.