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 (%)
Jan 31, 2020 25.79 25.91 25.39 25.45 1,566,297 -0.34(-1.34%)
Jan 30, 2020 25.52 25.90 25.37 25.80 1,336,999 +0.20(+0.80%)
Jan 29, 2020 25.82 25.85 25.54 25.59 1,684,825 -0.12(-0.47%)
Jan 28, 2020 25.39 25.77 25.31 25.72 1,677,236 +0.31(+1.21%)
Jan 27, 2020 25.35 25.58 25.30 25.41 2,627,526 -0.08(-0.33%)
Jan 24, 2020 25.51 25.65 25.34 25.49 805,266 +0.02(+0.07%)
Jan 23, 2020 25.36 25.51 25.25 25.47 1,349,556 +0.15(+0.59%)
Jan 22, 2020 25.27 25.49 25.16 25.32 3,294,550 +0.10(+0.41%)
Jan 21, 2020 25.12 25.23 25.04 25.22 1,908,981 +0.12(+0.48%)
Jan 17, 2020 25.19 25.19 25.00 25.10 1,478,577 -0.11(-0.44%)
Jan 16, 2020 24.87 25.21 24.79 25.21 897,853 +0.40(+1.61%)
Jan 15, 2020 24.78 25.01 24.76 24.81 1,491,840 +0.15(+0.60%)
Jan 14, 2020 24.77 24.77 24.53 24.66 1,021,269 -0.12(-0.49%)
Jan 13, 2020 24.46 24.78 24.37 24.78 1,240,818 +0.34(+1.41%)
Jan 10, 2020 24.07 24.50 24.07 24.44 1,529,147 +0.34(+1.43%)
Jan 09, 2020 24.13 24.28 24.09 24.09 1,701,941 -0.05(-0.19%)
Jan 08, 2020 24.19 24.28 23.99 24.14 1,727,026 -0.06(-0.23%)
Jan 07, 2020 24.51 24.61 23.94 24.20 1,622,974 -0.41(-1.67%)
Jan 06, 2020 24.46 24.71 24.31 24.61 2,140,250 +0.11(+0.46%)
Jan 03, 2020 24.10 24.60 24.01 24.50 1,187,499 +0.37(+1.54%)
Jan 02, 2020 24.50 24.50 23.95 24.12 1,246,956 -0.29(-1.18%)
Dec 31, 2019 24.28 24.45 24.24 24.41 1,123,937 +0.16(+0.65%)
Dec 30, 2019 24.09 24.26 24.09 24.25 949,383 +0.07(+0.27%)
Dec 27, 2019 24.17 24.21 24.03 24.19 614,146 +0.10(+0.42%)
Dec 26, 2019 24.06 24.09 23.94 24.09 521,549 +0.07(+0.27%)
Dec 24, 2019 23.92 24.08 23.86 24.02 371,671 +0.12(+0.51%)
Dec 23, 2019 24.17 24.17 23.86 23.90 872,130 -0.18(-0.73%)
Dec 20, 2019 23.86 24.11 23.85 24.08 1,579,847 +0.24(+1.01%)
Dec 19, 2019 23.73 23.83 23.63 23.83 1,050,763 +0.13(+0.55%)
Dec 18, 2019 23.53 23.71 23.49 23.70 1,040,147 +0.15(+0.63%)
Dec 17, 2019 24.03 24.04 23.49 23.56 1,837,122 -0.46(-1.90%)
Dec 16, 2019 23.83 24.06 23.65 24.01 2,290,539 +0.20(+0.82%)
Dec 13, 2019 23.66 23.91 23.52 23.82 2,327,924 +0.20(+0.87%)
Dec 12, 2019 23.94 24.03 23.53 23.61 1,485,141 -0.35(-1.47%)
Dec 11, 2019 24.30 24.31 23.83 23.96 1,861,446 -0.33(-1.38%)
Dec 10, 2019 24.60 24.66 24.26 24.30 1,042,843 -0.25(-1.02%)
Dec 09, 2019 24.49 24.57 24.30 24.55 1,286,560 +0.06(+0.23%)
Dec 06, 2019 24.45 24.58 24.40 24.49 816,387 -0.01(-0.04%)
Dec 05, 2019 24.61 24.66 24.39 24.50 964,473 -0.14(-0.57%)
Dec 04, 2019 24.62 24.83 24.61 24.64 1,600,475 -0.09(-0.38%)
Dec 03, 2019 24.53 24.75 24.52 24.74 1,620,616 +0.23(+0.95%)
Dec 02, 2019 24.83 24.87 24.48 24.50 1,371,097 -0.33(-1.31%)
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%)
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.