Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 23.53 24.65 22.64 24.11 4,539,258 +0.20(+0.82%)
Feb 27, 2020 24.94 25.05 23.90 23.92 2,444,386 -1.36(-5.38%)
Feb 26, 2020 25.79 25.88 25.27 25.28 2,106,280 -0.46(-1.77%)
Feb 25, 2020 26.52 26.58 25.61 25.73 1,993,448 -0.74(-2.78%)
Feb 24, 2020 26.56 26.79 26.38 26.47 2,696,326 -0.33(-1.22%)
Feb 21, 2020 27.12 27.18 26.77 26.79 1,543,938 -0.32(-1.17%)
Feb 20, 2020 26.97 27.14 26.77 27.11 2,052,095 +0.18(+0.66%)
Feb 19, 2020 27.15 27.17 26.76 26.93 2,522,023 -0.34(-1.23%)
Feb 18, 2020 27.52 27.62 27.23 27.27 2,570,333 -0.22(-0.81%)
Feb 14, 2020 27.29 27.49 27.11 27.49 985,912 +0.30(+1.10%)
Feb 13, 2020 26.77 27.22 26.70 27.19 1,523,218 +0.45(+1.67%)
Feb 12, 2020 26.46 26.82 26.32 26.75 1,765,854 +0.31(+1.16%)
Feb 11, 2020 26.37 27.84 26.34 26.44 3,102,376 +0.08(+0.32%)
Feb 10, 2020 26.06 26.39 26.02 26.36 2,299,089 +0.38(+1.47%)
Feb 07, 2020 25.84 26.09 25.79 25.97 1,085,986 +0.15(+0.58%)
Feb 06, 2020 25.87 26.07 25.75 25.83 1,031,666 +0.02(+0.07%)
Feb 05, 2020 25.79 25.89 25.70 25.81 1,061,344 +0.02(+0.07%)
Feb 04, 2020 25.77 26.06 25.71 25.79 1,436,608 +0.04(+0.14%)
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.