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 (%)
Feb 26, 2021 29.90 29.90 29.17 29.21 2,664,552 -0.59(-1.98%)
Feb 25, 2021 29.74 30.37 29.64 29.80 1,904,903 +0.07(+0.22%)
Feb 24, 2021 29.69 29.95 29.37 29.74 2,262,468 +0.05(+0.16%)
Feb 23, 2021 29.15 29.78 29.06 29.69 1,358,439 +0.55(+1.90%)
Feb 22, 2021 29.22 29.23 28.57 29.14 1,393,431 -0.25(-0.86%)
Feb 19, 2021 29.14 29.69 29.13 29.39 1,021,687 +0.39(+1.36%)
Feb 18, 2021 29.61 29.69 29.00 29.00 1,354,742 -0.63(-2.12%)
Feb 17, 2021 30.09 30.22 29.48 29.62 1,467,177 -0.57(-1.89%)
Feb 16, 2021 30.48 30.49 29.92 30.20 922,483 -0.27(-0.89%)
Feb 12, 2021 30.27 30.52 30.04 30.47 1,183,617 +0.09(+0.31%)
Feb 11, 2021 29.50 30.43 29.45 30.37 2,089,639 +0.85(+2.89%)
Feb 10, 2021 30.00 30.22 29.34 29.52 1,297,339 -0.25(-0.85%)
Feb 09, 2021 29.49 29.81 29.39 29.77 837,037 +0.34(+1.15%)
Feb 08, 2021 29.00 29.52 28.92 29.44 710,671 +0.41(+1.42%)
Feb 05, 2021 29.20 29.26 28.73 29.02 756,564 -0.02(-0.06%)
Feb 04, 2021 29.03 29.41 28.97 29.04 2,456,165 +0.03(+0.10%)
Feb 03, 2021 29.06 29.17 28.78 29.01 2,890,010 -0.11(-0.39%)
Feb 02, 2021 29.47 29.62 29.01 29.13 1,796,853 -0.32(-1.08%)
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.