Indicators

American Homes 4 Rent (NY: AMH )

36.51 +0.75 (+2.08%)

Streaming Delayed Price Updated: 10:49 AM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	23.12	23.87	22.83	23.55	3,260,298	+0.21(+0.92%)
May 28, 2020	23.33	23.59	22.75	23.34	2,328,984	+0.28(+1.21%)
May 27, 2020	23.82	23.82	22.83	23.06	1,627,517	-0.21(-0.92%)
May 26, 2020	23.27	23.48	22.96	23.27	1,818,879	+0.71(+3.14%)
May 22, 2020	22.51	22.59	21.96	22.56	2,364,412	+0.09(+0.42%)
May 21, 2020	22.00	22.54	21.82	22.47	2,292,017	+0.41(+1.86%)
May 20, 2020	22.80	22.85	21.58	22.06	3,845,142	-0.37(-1.66%)
May 19, 2020	22.20	22.64	22.15	22.43	2,756,484	+0.12(+0.54%)
May 18, 2020	22.38	22.69	22.09	22.31	2,739,455	+0.77(+3.55%)
May 15, 2020	21.37	21.60	21.02	21.54	1,900,661	+0.03(+0.13%)
May 14, 2020	21.20	21.55	20.52	21.52	2,901,891	-0.08(-0.39%)
May 13, 2020	22.11	22.15	21.25	21.60	2,513,195	-0.62(-2.77%)
May 12, 2020	23.06	23.14	22.09	22.22	4,015,118	-0.81(-3.52%)
May 11, 2020	22.99	23.41	22.94	23.03	2,415,322	-0.14(-0.60%)
May 08, 2020	23.86	24.05	22.95	23.17	2,337,297	-0.42(-1.78%)
May 07, 2020	22.64	23.93	22.51	23.59	3,330,452	+1.22(+5.46%)
May 06, 2020	23.07	23.18	22.34	22.37	2,061,399	-0.63(-2.76%)
May 05, 2020	22.19	23.06	22.09	23.00	3,703,993	+0.97(+4.40%)
May 04, 2020	21.36	22.05	21.25	22.03	1,862,425	+0.34(+1.55%)

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.