Skip to main content

American Homes 4 Rent (NY: AMH )

39.80 +0.15 (+0.37%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 26.61 26.84 26.53 26.58 1,970,328 -0.05(-0.17%)
Aug 28, 2020 26.38 26.63 26.23 26.62 1,625,659 +0.35(+1.34%)
Aug 27, 2020 26.26 26.49 26.01 26.27 1,113,288 +0.08(+0.32%)
Aug 26, 2020 26.17 26.28 25.87 26.19 2,425,342 -0.03(-0.11%)
Aug 25, 2020 26.46 26.61 25.97 26.22 1,810,603 -0.24(-0.91%)
Aug 24, 2020 26.62 26.65 25.91 26.46 1,900,993 -0.17(-0.63%)
Aug 21, 2020 26.50 26.69 26.27 26.62 1,629,646 +0.19(+0.74%)
Aug 20, 2020 26.22 26.69 26.22 26.43 1,831,975 +0.20(+0.78%)
Aug 19, 2020 26.61 26.71 26.05 26.23 2,207,997 -0.27(-1.02%)
Aug 18, 2020 26.20 26.68 26.08 26.49 7,568,203 -0.15(-0.56%)
Aug 17, 2020 26.08 26.71 25.96 26.64 1,128,724 +0.57(+2.17%)
Aug 14, 2020 26.48 26.48 26.03 26.08 1,225,871 -0.37(-1.40%)
Aug 13, 2020 26.79 27.20 26.36 26.45 1,658,511 -0.36(-1.35%)
Aug 12, 2020 26.30 26.84 26.30 26.81 1,735,038 +0.68(+2.59%)
Aug 11, 2020 26.76 26.79 26.10 26.13 2,418,389 -0.48(-1.81%)
Aug 10, 2020 27.14 27.30 26.48 26.61 1,503,998 -0.50(-1.85%)
Aug 07, 2020 26.71 27.20 26.55 27.12 1,435,140 +0.25(+0.93%)
Aug 06, 2020 26.83 27.05 26.71 26.87 1,484,500 -0.09(-0.34%)
Aug 05, 2020 27.13 27.23 26.77 26.96 855,936 -0.11(-0.41%)
Aug 04, 2020 26.58 27.18 26.58 27.07 1,822,127 +0.43(+1.60%)
Aug 03, 2020 26.82 26.90 26.52 26.64 1,233,439 -0.27(-1.00%)
Jul 31, 2020 26.82 26.98 26.33 26.91 1,654,430 +0.12(+0.45%)
Jul 30, 2020 26.16 26.93 26.11 26.79 1,593,653 +0.30(+1.12%)
Jul 29, 2020 26.33 26.62 26.25 26.49 2,214,872 +0.38(+1.46%)
Jul 28, 2020 25.52 26.26 25.49 26.11 1,406,264 +0.48(+1.88%)
Jul 27, 2020 25.20 25.69 24.97 25.63 1,283,757 +0.32(+1.28%)
Jul 24, 2020 25.64 25.70 25.23 25.31 1,192,789 -0.32(-1.27%)
Jul 23, 2020 26.13 26.28 25.40 25.63 1,388,446 -0.51(-1.95%)
Jul 22, 2020 25.43 26.17 25.43 26.14 1,568,921 +0.64(+2.51%)
Jul 21, 2020 25.55 25.67 25.32 25.50 1,869,395 -0.05(-0.18%)
Jul 20, 2020 25.64 25.75 25.39 25.55 1,047,828 -0.19(-0.76%)
Jul 17, 2020 25.48 25.91 25.35 25.74 1,441,713 +0.44(+1.72%)
Jul 16, 2020 25.23 25.44 25.05 25.31 1,507,059 +0.01(+0.04%)
Jul 15, 2020 25.17 25.35 24.83 25.30 1,611,018 +0.19(+0.74%)
Jul 14, 2020 24.43 25.19 24.41 25.11 1,748,739 +0.58(+2.38%)
Jul 13, 2020 24.72 25.22 24.48 24.53 1,528,147 -0.12(-0.49%)
Jul 10, 2020 24.85 25.00 24.53 24.65 1,651,198 -0.17(-0.67%)
Jul 09, 2020 24.77 24.99 24.56 24.81 1,946,439 -0.10(-0.41%)
Jul 08, 2020 24.79 25.02 24.68 24.92 1,720,453 +0.24(+0.98%)
Jul 07, 2020 25.11 25.20 24.66 24.68 1,243,550 -0.71(-2.78%)
Jul 06, 2020 25.99 25.99 25.33 25.38 947,977 -0.18(-0.69%)
Jul 02, 2020 26.26 26.26 25.35 25.56 1,038,154 -0.37(-1.43%)
Jul 01, 2020 25.02 26.03 24.85 25.93 2,219,539 +0.97(+3.87%)
Jun 30, 2020 24.80 25.11 24.70 24.96 2,054,912 +0.23(+0.94%)
Jun 29, 2020 25.14 25.17 24.34 24.73 1,506,855 -0.29(-1.15%)
Jun 26, 2020 25.26 25.47 24.94 25.02 5,738,406 -0.36(-1.43%)
Jun 25, 2020 24.91 25.40 24.63 25.38 2,526,272 +0.45(+1.79%)
Jun 24, 2020 25.07 25.31 24.41 24.94 2,278,713 -0.43(-1.68%)
Jun 23, 2020 25.58 25.74 25.28 25.36 2,100,821 +0.15(+0.59%)
Jun 22, 2020 24.87 25.29 24.50 25.21 1,525,799 +0.23(+0.93%)
Jun 19, 2020 25.63 25.71 24.81 24.98 4,611,781 -0.24(-0.96%)
Jun 18, 2020 25.11 25.36 24.57 25.22 2,205,123 -0.19(-0.77%)
Jun 17, 2020 26.04 26.08 25.33 25.42 2,065,564 -0.50(-1.93%)
Jun 16, 2020 26.28 26.28 25.64 25.92 2,293,874 +0.44(+1.71%)
Jun 15, 2020 24.47 25.69 24.29 25.48 2,085,192 +0.29(+1.14%)
Jun 12, 2020 25.38 25.38 24.57 25.20 2,260,470 +0.66(+2.69%)
Jun 11, 2020 24.30 24.71 23.99 24.54 3,830,541 -0.82(-3.22%)
Jun 10, 2020 25.74 25.92 24.77 25.35 2,326,461 -0.56(-2.15%)
Jun 09, 2020 25.46 26.22 25.30 25.91 3,510,415 +0.01(+0.04%)
Jun 08, 2020 25.45 25.99 25.33 25.90 2,690,855 +0.71(+2.83%)
Jun 05, 2020 25.60 26.24 25.16 25.18 3,163,646 +0.44(+1.80%)
Jun 04, 2020 25.25 25.25 24.39 24.74 2,176,395 -0.62(-2.45%)
Jun 03, 2020 24.79 25.43 24.67 25.36 2,162,428 +0.83(+3.40%)
Jun 02, 2020 24.55 24.68 24.22 24.53 2,098,494 +0.14(+0.57%)
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.