Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 22.35 22.63 21.81 22.52 2,108,999 -0.06(-0.25%)
Apr 29, 2020 22.34 22.85 21.75 22.58 2,444,617 +0.58(+2.63%)
Apr 28, 2020 22.65 23.01 21.91 22.00 2,338,457 -0.07(-0.30%)
Apr 27, 2020 21.74 22.12 21.51 22.07 2,082,607 +0.59(+2.74%)
Apr 24, 2020 21.61 21.90 21.25 21.48 1,888,122 +0.05(+0.22%)
Apr 23, 2020 21.98 22.30 21.25 21.43 1,847,592 -0.40(-1.84%)
Apr 22, 2020 21.25 22.21 21.11 21.83 4,144,036 +1.27(+6.17%)
Apr 21, 2020 21.13 21.68 20.53 20.56 3,942,008 -1.16(-5.33%)
Apr 20, 2020 22.89 23.00 21.72 21.72 2,670,851 -1.46(-6.32%)
Apr 17, 2020 22.76 23.26 22.25 23.19 2,062,283 +1.02(+4.59%)
Apr 16, 2020 23.11 23.11 21.86 22.17 3,377,409 -0.80(-3.49%)
Apr 15, 2020 23.02 23.30 22.34 22.97 2,648,070 -0.58(-2.46%)
Apr 14, 2020 22.89 23.60 22.62 23.55 2,055,406 +1.09(+4.86%)
Apr 13, 2020 22.92 23.00 22.20 22.46 2,265,566 -0.58(-2.51%)
Apr 09, 2020 22.52 23.55 22.37 23.04 4,789,808 +0.75(+3.35%)
Apr 08, 2020 21.35 22.39 20.74 22.29 2,757,006 +1.20(+5.71%)
Apr 07, 2020 21.68 21.91 20.97 21.09 2,843,945 +0.33(+1.57%)
Apr 06, 2020 19.32 21.12 19.32 20.76 3,262,145 +1.50(+7.80%)
Apr 03, 2020 19.54 19.91 18.59 19.26 3,986,309 -0.53(-2.69%)
Apr 02, 2020 19.69 20.65 19.40 19.79 3,072,728 -0.58(-2.84%)
Apr 01, 2020 20.78 20.87 19.48 20.37 3,359,681 -1.28(-5.91%)
Mar 31, 2020 21.29 21.98 20.55 21.65 5,264,578 +0.09(+0.43%)
Mar 30, 2020 21.81 22.24 20.35 21.55 4,524,829 -0.03(-0.13%)
Mar 27, 2020 19.83 22.16 19.59 21.58 4,056,938 +1.12(+5.47%)
Mar 26, 2020 19.48 20.61 18.85 20.46 5,140,267 +1.11(+5.74%)
Mar 25, 2020 19.06 20.13 17.44 19.35 6,464,387 +0.39(+2.07%)
Mar 24, 2020 17.74 19.01 17.45 18.96 2,733,842 +2.02(+11.96%)
Mar 23, 2020 18.11 18.24 16.33 16.93 4,754,693 -1.29(-7.07%)
Mar 20, 2020 19.56 20.41 17.77 18.22 4,492,180 -1.17(-6.02%)
Mar 19, 2020 20.96 22.46 19.38 19.39 5,476,550 -1.79(-8.46%)
Mar 18, 2020 21.47 22.42 18.67 21.18 3,839,742 -1.47(-6.51%)
Mar 17, 2020 22.78 23.60 20.69 22.65 3,876,718 +0.44(+1.97%)
Mar 16, 2020 24.05 24.76 22.22 22.22 6,021,982 -3.85(-14.78%)
Mar 13, 2020 25.15 26.17 24.30 26.07 7,493,434 +1.89(+7.83%)
Mar 12, 2020 23.57 26.54 23.33 24.18 8,698,357 -1.03(-4.07%)
Mar 11, 2020 26.62 27.40 24.98 25.20 8,700,809 -1.97(-7.27%)
Mar 10, 2020 26.10 27.19 25.74 27.18 7,218,897 +1.33(+5.15%)
Mar 09, 2020 25.55 26.61 25.37 25.84 8,166,041 -1.11(-4.11%)
Mar 06, 2020 26.35 27.00 25.90 26.95 3,759,182 +0.25(+0.94%)
Mar 05, 2020 26.29 27.79 26.27 26.70 4,773,236 -0.03(-0.10%)
Mar 04, 2020 26.34 26.87 26.33 26.73 3,541,364 +0.78(+3.02%)
Mar 03, 2020 25.54 26.46 25.39 25.95 5,290,447 +0.45(+1.75%)
Mar 02, 2020 24.25 25.50 24.15 25.50 3,992,765 +1.39(+5.75%)
Feb 28, 2020 23.53 24.65 22.64 24.11 4,539,258 +0.20(+0.82%)
Feb 27, 2020 24.94 25.05 23.90 23.92 2,444,386 -1.36(-5.38%)
Feb 26, 2020 25.79 25.88 25.27 25.28 2,106,280 -0.46(-1.77%)
Feb 25, 2020 26.52 26.58 25.61 25.73 1,993,448 -0.74(-2.78%)
Feb 24, 2020 26.56 26.79 26.38 26.47 2,696,326 -0.33(-1.22%)
Feb 21, 2020 27.12 27.18 26.77 26.79 1,543,938 -0.32(-1.17%)
Feb 20, 2020 26.97 27.14 26.77 27.11 2,052,095 +0.18(+0.66%)
Feb 19, 2020 27.15 27.17 26.76 26.93 2,522,023 -0.34(-1.23%)
Feb 18, 2020 27.52 27.62 27.23 27.27 2,570,333 -0.22(-0.81%)
Feb 14, 2020 27.29 27.49 27.11 27.49 985,912 +0.30(+1.10%)
Feb 13, 2020 26.77 27.22 26.70 27.19 1,523,218 +0.45(+1.67%)
Feb 12, 2020 26.46 26.82 26.32 26.75 1,765,854 +0.31(+1.16%)
Feb 11, 2020 26.37 27.84 26.34 26.44 3,102,376 +0.08(+0.32%)
Feb 10, 2020 26.06 26.39 26.02 26.36 2,299,089 +0.38(+1.47%)
Feb 07, 2020 25.84 26.09 25.79 25.97 1,085,986 +0.15(+0.58%)
Feb 06, 2020 25.87 26.07 25.75 25.83 1,031,666 +0.02(+0.07%)
Feb 05, 2020 25.79 25.89 25.70 25.81 1,061,344 +0.02(+0.07%)
Feb 04, 2020 25.77 26.06 25.71 25.79 1,436,608 +0.04(+0.14%)
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.