Indicators

American Homes 4 Rent (NY: AMH )

39.82 +0.16 (+0.40%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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.