Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 26.82 26.98 26.33 26.91 1,654,517 +0.12(+0.45%)
Jul 30, 2020 26.16 26.93 26.11 26.79 1,593,737 +0.30(+1.12%)
Jul 29, 2020 26.33 26.62 26.25 26.49 2,214,988 +0.38(+1.46%)
Jul 28, 2020 25.52 26.26 25.49 26.11 1,406,337 +0.48(+1.88%)
Jul 27, 2020 25.20 25.69 24.97 25.63 1,283,825 +0.32(+1.28%)
Jul 24, 2020 25.64 25.69 25.23 25.30 1,192,851 -0.32(-1.27%)
Jul 23, 2020 26.13 26.28 25.40 25.63 1,388,518 -0.51(-1.95%)
Jul 22, 2020 25.43 26.17 25.43 26.14 1,569,003 +0.64(+2.51%)
Jul 21, 2020 25.55 25.67 25.32 25.50 1,869,493 -0.05(-0.18%)
Jul 20, 2020 25.64 25.75 25.39 25.55 1,047,883 -0.19(-0.76%)
Jul 17, 2020 25.48 25.91 25.35 25.74 1,441,789 +0.44(+1.72%)
Jul 16, 2020 25.23 25.43 25.05 25.30 1,507,138 +0.01(+0.04%)
Jul 15, 2020 25.17 25.35 24.83 25.30 1,611,103 +0.19(+0.74%)
Jul 14, 2020 24.43 25.18 24.40 25.11 1,748,831 +0.58(+2.38%)
Jul 13, 2020 24.72 25.22 24.48 24.53 1,528,227 -0.12(-0.49%)
Jul 10, 2020 24.85 25.00 24.53 24.65 1,651,284 -0.17(-0.67%)
Jul 09, 2020 24.77 24.99 24.56 24.81 1,946,541 -0.10(-0.41%)
Jul 08, 2020 24.79 25.02 24.68 24.92 1,720,544 +0.24(+0.98%)
Jul 07, 2020 25.11 25.20 24.66 24.67 1,243,615 -0.71(-2.78%)
Jul 06, 2020 25.99 25.99 25.33 25.38 948,026 -0.18(-0.69%)
Jul 02, 2020 26.26 26.26 25.35 25.56 1,038,209 -0.37(-1.43%)
Jul 01, 2020 25.02 26.03 24.85 25.93 2,219,656 +0.97(+3.87%)
Jun 30, 2020 24.79 25.11 24.70 24.96 2,055,020 +0.23(+0.94%)
Jun 29, 2020 25.14 25.17 24.34 24.73 1,506,934 -0.29(-1.15%)
Jun 26, 2020 25.26 25.47 24.94 25.02 5,738,707 -0.36(-1.43%)
Jun 25, 2020 24.91 25.40 24.63 25.38 2,526,405 +0.45(+1.79%)
Jun 24, 2020 25.06 25.30 24.40 24.93 2,278,833 -0.43(-1.68%)
Jun 23, 2020 25.57 25.74 25.28 25.36 2,100,931 +0.15(+0.59%)
Jun 22, 2020 24.87 25.29 24.50 25.21 1,525,879 +0.23(+0.93%)
Jun 19, 2020 25.63 25.70 24.81 24.98 4,612,023 -0.24(-0.96%)
Jun 18, 2020 25.11 25.36 24.57 25.22 2,205,239 -0.19(-0.77%)
Jun 17, 2020 26.04 26.08 25.33 25.42 2,065,672 -0.50(-1.93%)
Jun 16, 2020 26.28 26.28 25.64 25.92 2,293,994 +0.44(+1.71%)
Jun 15, 2020 24.47 25.69 24.28 25.48 2,085,302 +0.29(+1.14%)
Jun 12, 2020 25.38 25.38 24.57 25.19 2,260,588 +0.66(+2.69%)
Jun 11, 2020 24.29 24.71 23.99 24.53 3,830,742 -0.82(-3.22%)
Jun 10, 2020 25.74 25.91 24.77 25.35 2,326,583 -0.56(-2.15%)
Jun 09, 2020 25.46 26.22 25.29 25.91 3,510,599 +0.01(+0.04%)
Jun 08, 2020 25.45 25.99 25.33 25.90 2,690,996 +0.71(+2.83%)
Jun 05, 2020 25.60 26.24 25.16 25.18 3,163,812 +0.44(+1.80%)
Jun 04, 2020 25.25 25.25 24.39 24.74 2,176,509 -0.62(-2.45%)
Jun 03, 2020 24.78 25.42 24.66 25.36 2,162,541 +0.83(+3.40%)
Jun 02, 2020 24.55 24.67 24.22 24.53 2,098,604 +0.14(+0.57%)
Jun 01, 2020 23.42 24.62 23.40 24.39 2,215,228 +1.01(+4.32%)
May 29, 2020 22.95 23.69 22.66 23.38 3,284,414 +0.21(+0.92%)
May 28, 2020 23.15 23.41 22.58 23.16 2,346,211 +0.28(+1.21%)
May 27, 2020 23.65 23.65 22.66 22.89 1,639,556 -0.21(-0.92%)
May 26, 2020 23.10 23.30 22.79 23.10 1,832,333 +0.70(+3.14%)
May 22, 2020 22.35 22.43 21.80 22.40 2,381,902 +0.09(+0.42%)
May 21, 2020 21.84 22.37 21.66 22.30 2,308,971 +0.41(+1.86%)
May 20, 2020 22.64 22.69 21.42 21.90 3,873,584 -0.37(-1.66%)
May 19, 2020 22.03 22.47 21.99 22.27 2,776,873 +0.12(+0.54%)
May 18, 2020 22.22 22.52 21.92 22.15 2,759,718 +0.76(+3.55%)
May 15, 2020 21.21 21.44 20.86 21.39 1,914,720 +0.03(+0.13%)
May 14, 2020 21.04 21.40 20.37 21.36 2,923,356 -0.08(-0.39%)
May 13, 2020 21.95 21.99 21.09 21.44 2,531,785 -0.61(-2.77%)
May 12, 2020 22.90 22.97 21.92 22.05 4,044,817 -0.81(-3.53%)
May 11, 2020 22.82 23.24 22.78 22.86 2,433,188 -0.14(-0.60%)
May 08, 2020 23.68 23.87 22.78 23.00 2,354,585 -0.42(-1.78%)
May 07, 2020 22.47 23.76 22.35 23.41 3,355,087 +1.21(+5.47%)
May 06, 2020 22.90 23.01 22.17 22.20 2,076,646 -0.63(-2.76%)
May 05, 2020 22.02 22.90 21.92 22.83 3,731,391 +0.96(+4.40%)
May 04, 2020 21.20 21.89 21.09 21.87 1,876,201 +0.33(+1.55%)
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.