Skip to main content

American Homes 4 Rent (NY: AMH )

35.58 +0.07 (+0.20%)
Streaming Delayed Price Updated: 3:02 PM EDT, Apr 23, 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%)
Feb 03, 2020 25.49 25.86 25.43 25.75 1,753,607 +0.30(+1.17%)
Jan 31, 2020 25.79 25.91 25.39 25.45 1,566,379 -0.34(-1.34%)
Jan 30, 2020 25.52 25.90 25.37 25.80 1,337,069 +0.20(+0.80%)
Jan 29, 2020 25.82 25.85 25.54 25.59 1,684,913 -0.12(-0.47%)
Jan 28, 2020 25.39 25.77 25.30 25.71 1,677,324 +0.31(+1.21%)
Jan 27, 2020 25.35 25.58 25.30 25.41 2,627,664 -0.08(-0.33%)
Jan 24, 2020 25.51 25.65 25.34 25.49 805,308 +0.02(+0.07%)
Jan 23, 2020 25.36 25.51 25.25 25.47 1,349,626 +0.15(+0.59%)
Jan 22, 2020 25.27 25.49 25.15 25.32 3,294,723 +0.10(+0.41%)
Jan 21, 2020 25.12 25.23 25.04 25.22 1,909,081 +0.12(+0.48%)
Jan 17, 2020 25.19 25.19 25.00 25.10 1,478,654 -0.11(-0.44%)
Jan 16, 2020 24.87 25.21 24.79 25.21 897,900 +0.40(+1.61%)
Jan 15, 2020 24.78 25.01 24.75 24.81 1,491,918 +0.15(+0.60%)
Jan 14, 2020 24.76 24.76 24.53 24.66 1,021,322 -0.12(-0.49%)
Jan 13, 2020 24.46 24.78 24.37 24.78 1,240,883 +0.34(+1.41%)
Jan 10, 2020 24.07 24.49 24.07 24.44 1,529,228 +0.34(+1.43%)
Jan 09, 2020 24.13 24.28 24.08 24.09 1,702,031 -0.05(-0.19%)
Jan 08, 2020 24.19 24.28 23.99 24.14 1,727,117 -0.06(-0.23%)
Jan 07, 2020 24.51 24.61 23.94 24.20 1,623,059 -0.41(-1.67%)
Jan 06, 2020 24.46 24.71 24.31 24.61 2,140,363 +0.11(+0.46%)
Jan 03, 2020 24.10 24.60 24.01 24.49 1,187,562 +0.37(+1.54%)
Jan 02, 2020 24.50 24.50 23.94 24.12 1,247,022 -0.29(-1.18%)
Dec 31, 2019 24.28 24.45 24.24 24.41 1,123,996 +0.16(+0.65%)
Dec 30, 2019 24.09 24.26 24.08 24.25 949,433 +0.07(+0.27%)
Dec 27, 2019 24.17 24.21 24.03 24.19 614,178 +0.10(+0.42%)
Dec 26, 2019 24.06 24.09 23.94 24.08 521,577 +0.06(+0.27%)
Dec 24, 2019 23.92 24.07 23.86 24.02 371,691 +0.12(+0.51%)
Dec 23, 2019 24.17 24.17 23.86 23.90 872,176 -0.18(-0.73%)
Dec 20, 2019 23.86 24.11 23.85 24.07 1,579,930 +0.24(+1.01%)
Dec 19, 2019 23.73 23.83 23.62 23.83 1,050,818 +0.13(+0.55%)
Dec 18, 2019 23.53 23.71 23.48 23.70 1,040,202 +0.15(+0.63%)
Dec 17, 2019 24.03 24.04 23.49 23.55 1,837,219 -0.46(-1.90%)
Dec 16, 2019 23.83 24.06 23.65 24.01 2,290,659 +0.20(+0.82%)
Dec 13, 2019 23.66 23.91 23.52 23.81 2,328,046 +0.20(+0.87%)
Dec 12, 2019 23.94 24.02 23.53 23.61 1,485,219 -0.35(-1.47%)
Dec 11, 2019 24.30 24.31 23.83 23.96 1,861,544 -0.33(-1.38%)
Dec 10, 2019 24.60 24.66 24.26 24.30 1,042,898 -0.25(-1.02%)
Dec 09, 2019 24.48 24.57 24.30 24.55 1,286,627 +0.06(+0.23%)
Dec 06, 2019 24.45 24.58 24.40 24.49 816,429 -0.01(-0.04%)
Dec 05, 2019 24.60 24.66 24.39 24.50 964,524 -0.14(-0.57%)
Dec 04, 2019 24.61 24.83 24.60 24.64 1,600,559 -0.09(-0.38%)
Dec 03, 2019 24.53 24.74 24.52 24.73 1,620,701 +0.23(+0.95%)
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.