Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 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%)
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.