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 (%)
Nov 30, 2020 26.73 27.00 26.62 26.90 2,284,791 +0.18(+0.67%)
Nov 27, 2020 27.04 27.20 26.65 26.72 858,632 -0.31(-1.14%)
Nov 25, 2020 26.96 27.20 26.74 27.03 1,391,901 +0.22(+0.80%)
Nov 24, 2020 26.53 26.86 26.41 26.81 2,855,316 +0.40(+1.52%)
Nov 23, 2020 26.85 26.85 26.37 26.41 1,956,316 -0.37(-1.40%)
Nov 20, 2020 26.73 26.90 26.44 26.78 1,607,066 +0.03(+0.11%)
Nov 19, 2020 26.73 26.92 26.32 26.76 2,708,499 +0.05(+0.18%)
Nov 18, 2020 27.60 27.67 26.66 26.71 3,204,361 -0.89(-3.22%)
Nov 17, 2020 27.69 27.94 27.44 27.60 1,836,715 -0.21(-0.74%)
Nov 16, 2020 28.68 28.78 27.50 27.80 2,404,892 -0.55(-1.95%)
Nov 13, 2020 27.83 28.39 27.83 28.36 2,537,884 +0.67(+2.44%)
Nov 12, 2020 28.46 28.46 27.59 27.68 2,204,934 -0.35(-1.24%)
Nov 11, 2020 27.36 28.18 27.03 28.03 2,963,987 +0.86(+3.17%)
Nov 10, 2020 27.14 27.19 26.12 27.17 7,472,146 -0.07(-0.24%)
Nov 09, 2020 29.56 30.01 26.58 27.23 4,948,045 -1.40(-4.87%)
Nov 06, 2020 28.09 29.22 27.44 28.63 2,347,171 +0.60(+2.14%)
Nov 05, 2020 27.63 28.07 27.58 28.03 2,606,198 +0.48(+1.73%)
Nov 04, 2020 26.91 27.61 26.83 27.55 2,004,171 +0.68(+2.54%)
Nov 03, 2020 26.84 27.06 26.58 26.87 2,060,018 +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.