Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 26.53 26.80 26.43 26.70 2,301,812 +0.18(+0.67%)
Nov 27, 2020 26.84 26.99 26.46 26.52 865,029 -0.31(-1.14%)
Nov 25, 2020 26.76 27.00 26.54 26.83 1,402,270 +0.21(+0.80%)
Nov 24, 2020 26.33 26.66 26.21 26.61 2,876,588 +0.40(+1.52%)
Nov 23, 2020 26.65 26.65 26.18 26.21 1,970,890 -0.37(-1.40%)
Nov 20, 2020 26.53 26.70 26.24 26.59 1,619,039 +0.03(+0.11%)
Nov 19, 2020 26.53 26.73 26.13 26.56 2,728,677 +0.05(+0.18%)
Nov 18, 2020 27.39 27.47 26.46 26.51 3,228,233 -0.88(-3.22%)
Nov 17, 2020 27.49 27.73 27.24 27.39 1,850,398 -0.20(-0.74%)
Nov 16, 2020 28.47 28.57 27.29 27.60 2,422,808 -0.55(-1.95%)
Nov 13, 2020 27.63 28.18 27.63 28.15 2,556,791 +0.67(+2.44%)
Nov 12, 2020 28.25 28.25 27.38 27.48 2,221,360 -0.34(-1.24%)
Nov 11, 2020 27.16 27.97 26.83 27.82 2,986,068 +0.86(+3.17%)
Nov 10, 2020 26.94 26.99 25.93 26.97 7,527,812 -0.07(-0.24%)
Nov 09, 2020 29.34 29.78 26.38 27.03 4,984,907 -1.39(-4.87%)
Nov 06, 2020 27.89 29.00 27.24 28.42 2,364,658 +0.59(+2.14%)
Nov 05, 2020 27.42 27.86 27.38 27.82 2,625,613 +0.47(+1.73%)
Nov 04, 2020 26.71 27.41 26.63 27.35 2,019,102 +0.68(+2.54%)
Nov 03, 2020 26.64 26.86 26.38 26.67 2,075,365 +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.