Skip to main content

American Homes 4 Rent (NY: AMH )

35.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 28.22 28.99 28.02 28.36 1,785,487 +0.15(+0.53%)
Jan 28, 2021 28.14 28.73 27.93 28.21 1,592,570 +0.08(+0.30%)
Jan 27, 2021 28.70 28.70 27.89 28.12 1,571,185 -0.78(-2.69%)
Jan 26, 2021 28.66 29.02 28.42 28.90 1,216,751 +0.18(+0.62%)
Jan 25, 2021 29.28 29.28 28.62 28.72 1,166,300 -0.52(-1.76%)
Jan 22, 2021 29.20 29.64 29.10 29.24 1,326,749 -0.08(-0.29%)
Jan 21, 2021 29.22 29.32 28.96 29.32 897,678 -0.01(-0.03%)
Jan 20, 2021 28.22 29.48 28.18 29.33 1,523,924 +0.78(+2.73%)
Jan 19, 2021 28.54 28.73 28.20 28.55 1,299,658 +0.19(+0.66%)
Jan 15, 2021 27.68 28.39 27.62 28.37 1,022,700 +0.72(+2.61%)
Jan 14, 2021 27.72 28.01 27.46 27.64 1,269,202 +0.04(+0.14%)
Jan 13, 2021 27.46 27.93 27.41 27.61 1,941,152 +0.12(+0.44%)
Jan 12, 2021 27.57 27.64 27.32 27.48 3,052,768 -0.14(-0.51%)
Jan 11, 2021 27.81 27.89 27.52 27.62 937,943 -0.23(-0.84%)
Jan 08, 2021 28.02 28.25 27.72 27.86 1,518,005 -0.05(-0.17%)
Jan 07, 2021 28.22 28.25 27.81 27.91 2,522,726 -0.38(-1.33%)
Jan 06, 2021 27.78 28.40 27.51 28.28 2,383,659 +0.53(+1.93%)
Jan 05, 2021 27.19 27.90 27.19 27.75 2,807,895 +0.47(+1.72%)
Jan 04, 2021 28.12 28.37 27.19 27.28 2,085,245 -0.86(-3.07%)
Dec 31, 2020 28.14 28.14 28.14 1,365,536 +0.12(+0.44%)
Dec 30, 2020 27.85 28.09 27.85 28.02 1,367,822 +0.15(+0.54%)
Dec 29, 2020 28.05 28.14 27.63 27.87 1,037,175 -0.08(-0.30%)
Dec 28, 2020 27.67 27.97 27.55 27.95 875,487 +0.36(+1.29%)
Dec 24, 2020 27.53 27.69 27.37 27.60 735,658 +0.18(+0.65%)
Dec 23, 2020 28.00 28.16 27.41 27.42 1,587,045 -0.52(-1.88%)
Dec 22, 2020 27.56 27.94 27.40 27.94 1,710,211 +0.32(+1.15%)
Dec 21, 2020 26.90 27.72 26.75 27.62 1,810,537 +0.35(+1.27%)
Dec 18, 2020 28.15 28.15 27.16 27.28 4,126,267 -0.69(-2.48%)
Dec 17, 2020 28.16 28.29 27.73 27.97 1,565,598 -0.09(-0.33%)
Dec 16, 2020 28.19 28.59 27.94 28.07 1,553,601 -0.10(-0.37%)
Dec 15, 2020 27.92 28.17 27.26 28.17 1,936,861 +0.32(+1.14%)
Dec 14, 2020 27.68 28.06 27.66 27.85 2,291,097 +0.22(+0.81%)
Dec 11, 2020 27.07 27.77 27.07 27.62 1,630,324 +0.40(+1.48%)
Dec 10, 2020 27.47 27.49 27.02 27.22 1,531,667 +0.14(+0.52%)
Dec 09, 2020 27.18 27.32 26.62 27.08 1,908,735 -0.08(-0.31%)
Dec 08, 2020 27.63 27.78 27.12 27.17 1,685,502 -0.51(-1.83%)
Dec 07, 2020 27.57 28.00 27.52 27.67 1,037,149 +0.01(+0.03%)
Dec 04, 2020 27.29 27.79 27.29 27.66 1,650,827 +0.64(+2.36%)
Dec 03, 2020 26.78 27.20 26.69 27.03 2,378,307 +0.06(+0.21%)
Dec 02, 2020 27.22 27.59 26.89 26.97 2,055,105 -0.23(-0.86%)
Dec 01, 2020 27.08 27.22 26.85 27.20 2,305,730 +0.31(+1.15%)
Nov 30, 2020 26.73 27.00 26.62 26.89 2,284,911 +0.18(+0.67%)
Nov 27, 2020 27.04 27.19 26.65 26.72 858,678 -0.31(-1.14%)
Nov 25, 2020 26.96 27.20 26.74 27.03 1,391,974 +0.22(+0.80%)
Nov 24, 2020 26.53 26.86 26.41 26.81 2,855,466 +0.40(+1.52%)
Nov 23, 2020 26.85 26.85 26.37 26.41 1,956,419 -0.37(-1.40%)
Nov 20, 2020 26.73 26.89 26.44 26.78 1,607,151 +0.03(+0.11%)
Nov 19, 2020 26.73 26.92 26.32 26.75 2,708,641 +0.05(+0.18%)
Nov 18, 2020 27.60 27.67 26.66 26.71 3,204,529 -0.89(-3.22%)
Nov 17, 2020 27.69 27.93 27.44 27.60 1,836,811 -0.21(-0.74%)
Nov 16, 2020 28.68 28.78 27.49 27.80 2,405,019 -0.55(-1.95%)
Nov 13, 2020 27.83 28.39 27.83 28.36 2,538,017 +0.67(+2.44%)
Nov 12, 2020 28.46 28.46 27.59 27.68 2,205,050 -0.35(-1.24%)
Nov 11, 2020 27.36 28.18 27.03 28.03 2,964,143 +0.86(+3.17%)
Nov 10, 2020 27.14 27.18 26.12 27.17 7,472,539 -0.07(-0.24%)
Nov 09, 2020 29.55 30.00 26.58 27.23 4,948,305 -1.40(-4.87%)
Nov 06, 2020 28.09 29.22 27.44 28.63 2,347,295 +0.60(+2.14%)
Nov 05, 2020 27.62 28.07 27.58 28.03 2,606,335 +0.48(+1.73%)
Nov 04, 2020 26.90 27.61 26.83 27.55 2,004,276 +0.68(+2.54%)
Nov 03, 2020 26.84 27.06 26.58 26.87 2,060,126 +0.29(+1.09%)
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.