American Homes 4 Rent (NY: AMH )

37.41 USD +0.66 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 22.82 23.56 22.03 23.20 4,912,081 +0.10(+0.43%)
Mar 30, 2020 23.37 23.84 21.81 23.10 4,221,863 -0.03(-0.13%)
Mar 27, 2020 21.25 23.75 21.00 23.13 3,785,300 +1.20(+5.47%)
Mar 26, 2020 20.88 22.09 20.20 21.93 4,796,093 +1.19(+5.74%)
Mar 25, 2020 20.43 21.57 18.69 20.74 6,031,555 +0.42(+2.07%)
Mar 24, 2020 19.01 20.37 18.70 20.32 2,550,794 +2.17(+11.96%)
Mar 23, 2020 19.41 19.55 17.50 18.15 4,436,336 -1.38(-7.07%)
Mar 20, 2020 20.96 21.87 19.04 19.53 4,191,400 -1.25(-6.02%)
Mar 19, 2020 22.46 24.07 20.77 20.78 5,109,860 -1.92(-8.46%)
Mar 18, 2020 23.01 24.03 20.01 22.70 3,582,647 -1.58(-6.51%)
Mar 17, 2020 24.42 25.29 22.18 24.28 3,617,147 +0.47(+1.97%)
Mar 16, 2020 25.78 26.54 23.81 23.81 5,618,772 -4.13(-14.78%)
Mar 13, 2020 26.95 28.05 26.04 27.94 6,991,700 +2.03(+7.83%)
Mar 12, 2020 25.26 28.45 25.00 25.91 8,115,946 -1.15(-4.25%)
Mar 11, 2020 28.58 29.42 26.82 27.06 8,103,234 -2.12(-7.27%)
Mar 10, 2020 28.03 29.20 27.64 29.18 6,723,100 +1.43(+5.15%)
Mar 09, 2020 27.43 28.57 27.24 27.75 7,605,194 -1.19(-4.11%)
Mar 06, 2020 28.29 28.99 27.81 28.94 3,501,000 +0.27(+0.94%)
Mar 05, 2020 28.23 29.83 28.20 28.67 4,445,408 -0.03(-0.10%)
Mar 04, 2020 28.28 28.86 28.27 28.70 3,298,142 +0.84(+3.02%)
Mar 03, 2020 27.42 28.41 27.26 27.86 4,927,097 +0.48(+1.75%)
Mar 02, 2020 26.04 27.38 25.93 27.38 3,718,541 +1.49(+5.76%)
Feb 28, 2020 25.26 26.47 24.31 25.89 4,227,500 +0.21(+0.82%)
Feb 27, 2020 26.78 26.90 25.66 25.68 2,276,505 -1.46(-5.38%)
Feb 26, 2020 27.69 27.79 27.13 27.14 1,961,620 -0.49(-1.77%)
Feb 25, 2020 28.48 28.54 27.50 27.63 1,856,538 -0.79(-2.78%)
Feb 24, 2020 28.52 28.77 28.33 28.42 2,511,142 -0.35(-1.22%)
Feb 21, 2020 29.12 29.18 28.74 28.77 1,437,900 -0.34(-1.17%)
Feb 20, 2020 28.96 29.14 28.74 29.11 1,911,157 +0.19(+0.66%)
Feb 19, 2020 29.15 29.17 28.73 28.92 2,348,810 -0.36(-1.23%)
Feb 18, 2020 29.55 29.66 29.24 29.28 2,393,802 -0.24(-0.81%)
Feb 14, 2020 29.30 29.52 29.11 29.52 918,200 +0.32(+1.10%)
Feb 13, 2020 28.74 29.23 28.67 29.20 1,418,603 +0.48(+1.67%)
Feb 12, 2020 28.41 28.80 28.26 28.72 1,644,575 +0.33(+1.16%)
Feb 11, 2020 28.31 29.89 28.29 28.39 2,889,304 +0.09(+0.32%)
Feb 10, 2020 27.98 28.33 27.94 28.30 2,141,187 +0.41(+1.47%)
Feb 07, 2020 27.75 28.01 27.69 27.89 1,011,400 +0.16(+0.58%)
Feb 06, 2020 27.78 27.99 27.65 27.73 960,811 +0.02(+0.07%)
Feb 05, 2020 27.69 27.80 27.60 27.71 988,451 +0.02(+0.07%)
Feb 04, 2020 27.67 27.98 27.61 27.69 1,337,942 +0.04(+0.14%)
Feb 03, 2020 27.37 27.77 27.30 27.65 1,633,169 +0.32(+1.17%)
Jan 31, 2020 27.69 27.82 27.26 27.33 1,458,800 -0.37(-1.34%)
Jan 30, 2020 27.40 27.80 27.24 27.70 1,245,239 +0.22(+0.80%)
Jan 29, 2020 27.72 27.76 27.42 27.48 1,569,193 -0.13(-0.47%)
Jan 28, 2020 27.26 27.67 27.17 27.61 1,562,125 +0.33(+1.21%)
Jan 27, 2020 27.22 27.46 27.17 27.28 2,447,195 -0.09(-0.33%)
Jan 24, 2020 27.39 27.54 27.21 27.37 750,000 +0.02(+0.07%)
Jan 23, 2020 27.23 27.39 27.11 27.35 1,256,934 +0.16(+0.59%)
Jan 22, 2020 27.13 27.37 27.01 27.19 3,068,440 +0.11(+0.41%)
Jan 21, 2020 26.97 27.09 26.89 27.08 1,777,965 +0.13(+0.48%)
Jan 17, 2020 27.05 27.05 26.84 26.95 1,377,100 -0.12(-0.44%)
Jan 16, 2020 26.70 27.07 26.62 27.07 836,232 +0.43(+1.61%)
Jan 15, 2020 26.61 26.85 26.58 26.64 1,389,453 +0.16(+0.60%)
Jan 14, 2020 26.59 26.59 26.34 26.48 951,178 -0.13(-0.49%)
Jan 13, 2020 26.26 26.61 26.17 26.61 1,155,659 +0.37(+1.41%)
Jan 10, 2020 25.84 26.30 25.84 26.24 1,424,200 +0.37(+1.43%)
Jan 09, 2020 25.91 26.07 25.86 25.87 1,585,135 -0.05(-0.19%)
Jan 08, 2020 25.97 26.07 25.76 25.92 1,608,498 -0.06(-0.23%)
Jan 07, 2020 26.32 26.42 25.70 25.98 1,511,587 -0.44(-1.67%)
Jan 06, 2020 26.26 26.53 26.10 26.42 1,993,362 +0.12(+0.46%)
Jan 03, 2020 25.88 26.41 25.78 26.30 1,106,000 +0.40(+1.54%)
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.