Skip to main content

American Homes 4 Rent (NY: AMH )

39.82 +0.16 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 22.18 22.46 21.65 22.36 2,124,599 -0.06(-0.25%)
Apr 29, 2020 22.17 22.68 21.59 22.41 2,462,699 +0.57(+2.63%)
Apr 28, 2020 22.49 22.84 21.75 21.84 2,355,755 -0.06(-0.30%)
Apr 27, 2020 21.58 21.96 21.35 21.90 2,098,011 +0.58(+2.74%)
Apr 24, 2020 21.45 21.74 21.09 21.32 1,902,088 +0.05(+0.22%)
Apr 23, 2020 21.82 22.14 21.10 21.27 1,861,258 -0.40(-1.84%)
Apr 22, 2020 21.10 22.04 20.95 21.67 4,174,688 +1.26(+6.17%)
Apr 21, 2020 20.98 21.52 20.38 20.41 3,971,166 -1.15(-5.33%)
Apr 20, 2020 22.72 22.83 21.56 21.56 2,690,607 -1.45(-6.32%)
Apr 17, 2020 22.59 23.09 22.09 23.02 2,077,537 +1.01(+4.59%)
Apr 16, 2020 22.94 22.94 21.70 22.01 3,402,391 -0.80(-3.49%)
Apr 15, 2020 22.85 23.13 22.17 22.80 2,667,657 -0.57(-2.46%)
Apr 14, 2020 22.72 23.42 22.45 23.38 2,070,610 +1.08(+4.86%)
Apr 13, 2020 22.76 22.83 22.03 22.29 2,282,324 -0.57(-2.51%)
Apr 09, 2020 22.36 23.38 22.20 22.87 4,825,238 +0.74(+3.35%)
Apr 08, 2020 21.19 22.23 20.59 22.13 2,777,399 +1.19(+5.71%)
Apr 07, 2020 21.52 21.75 20.81 20.93 2,864,981 +0.32(+1.57%)
Apr 06, 2020 19.18 20.96 19.18 20.61 3,286,275 +1.49(+7.80%)
Apr 03, 2020 19.39 19.77 18.45 19.12 4,015,795 -0.53(-2.69%)
Apr 02, 2020 19.54 20.50 19.26 19.64 3,095,456 -0.57(-2.84%)
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.