Skip to main content

American Homes 4 Rent (NY: AMH )

39.82 +0.16 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 26.45 26.70 26.15 26.48 2,741,903 +0.07(+0.28%)
Sep 29, 2020 26.58 26.75 26.05 26.40 1,184,574 -0.26(-0.98%)
Sep 28, 2020 26.17 26.80 26.04 26.66 1,590,578 +0.92(+3.58%)
Sep 25, 2020 25.33 25.79 25.18 25.74 1,266,226 +0.45(+1.76%)
Sep 24, 2020 25.18 25.56 25.06 25.29 1,391,824 +0.13(+0.52%)
Sep 23, 2020 26.12 26.27 25.13 25.16 1,503,758 -0.99(-3.77%)
Sep 22, 2020 25.94 26.33 25.87 26.15 1,612,455 +0.30(+1.15%)
Sep 21, 2020 26.17 26.21 25.39 25.85 2,574,551 -0.65(-2.46%)
Sep 18, 2020 26.62 26.81 26.33 26.50 3,198,214 -0.30(-1.11%)
Sep 17, 2020 27.11 27.23 26.52 26.80 2,147,560 -0.50(-1.84%)
Sep 16, 2020 27.78 27.98 27.26 27.30 2,194,480 -0.32(-1.14%)
Sep 15, 2020 27.69 28.03 27.47 27.62 2,211,336 +0.01(+0.03%)
Sep 14, 2020 26.92 27.67 26.79 27.61 2,003,232 +0.98(+3.66%)
Sep 11, 2020 26.84 26.98 26.41 26.63 1,922,213 -0.20(-0.76%)
Sep 10, 2020 26.95 27.18 26.82 26.84 1,883,667 -0.26(-0.96%)
Sep 09, 2020 26.57 27.18 26.57 27.10 2,088,329 +0.71(+2.67%)
Sep 08, 2020 26.50 26.57 26.13 26.39 3,096,461 -0.19(-0.73%)
Sep 04, 2020 26.67 26.94 26.06 26.59 2,186,116 -0.07(-0.28%)
Sep 03, 2020 27.26 27.46 26.50 26.66 1,325,366 -0.58(-2.11%)
Sep 02, 2020 26.51 27.26 26.39 27.24 1,294,154 +0.65(+2.44%)
Sep 01, 2020 26.48 26.78 26.29 26.59 1,191,032 +0.01(+0.03%)
Aug 31, 2020 26.61 26.84 26.53 26.58 1,970,328 -0.05(-0.17%)
Aug 28, 2020 26.38 26.63 26.23 26.62 1,625,659 +0.35(+1.34%)
Aug 27, 2020 26.26 26.49 26.01 26.27 1,113,288 +0.08(+0.32%)
Aug 26, 2020 26.17 26.28 25.87 26.19 2,425,342 -0.03(-0.11%)
Aug 25, 2020 26.46 26.61 25.97 26.22 1,810,603 -0.24(-0.91%)
Aug 24, 2020 26.62 26.65 25.91 26.46 1,900,993 -0.17(-0.63%)
Aug 21, 2020 26.50 26.69 26.27 26.62 1,629,646 +0.19(+0.74%)
Aug 20, 2020 26.22 26.69 26.22 26.43 1,831,975 +0.20(+0.78%)
Aug 19, 2020 26.61 26.71 26.05 26.23 2,207,997 -0.27(-1.02%)
Aug 18, 2020 26.20 26.68 26.08 26.49 7,568,203 -0.15(-0.56%)
Aug 17, 2020 26.08 26.71 25.96 26.64 1,128,724 +0.57(+2.17%)
Aug 14, 2020 26.48 26.48 26.03 26.08 1,225,871 -0.37(-1.40%)
Aug 13, 2020 26.79 27.20 26.36 26.45 1,658,511 -0.36(-1.35%)
Aug 12, 2020 26.30 26.84 26.30 26.81 1,735,038 +0.68(+2.59%)
Aug 11, 2020 26.76 26.79 26.10 26.13 2,418,389 -0.48(-1.81%)
Aug 10, 2020 27.14 27.30 26.48 26.61 1,503,998 -0.50(-1.85%)
Aug 07, 2020 26.71 27.20 26.55 27.12 1,435,140 +0.25(+0.93%)
Aug 06, 2020 26.83 27.05 26.71 26.87 1,484,500 -0.09(-0.34%)
Aug 05, 2020 27.13 27.23 26.77 26.96 855,936 -0.11(-0.41%)
Aug 04, 2020 26.58 27.18 26.58 27.07 1,822,127 +0.43(+1.60%)
Aug 03, 2020 26.82 26.90 26.52 26.64 1,233,439 -0.27(-1.00%)
Jul 31, 2020 26.82 26.98 26.33 26.91 1,654,430 +0.12(+0.45%)
Jul 30, 2020 26.16 26.93 26.11 26.79 1,593,653 +0.30(+1.12%)
Jul 29, 2020 26.33 26.62 26.25 26.49 2,214,872 +0.38(+1.46%)
Jul 28, 2020 25.52 26.26 25.49 26.11 1,406,264 +0.48(+1.88%)
Jul 27, 2020 25.20 25.69 24.97 25.63 1,283,757 +0.32(+1.28%)
Jul 24, 2020 25.64 25.70 25.23 25.31 1,192,789 -0.32(-1.27%)
Jul 23, 2020 26.13 26.28 25.40 25.63 1,388,446 -0.51(-1.95%)
Jul 22, 2020 25.43 26.17 25.43 26.14 1,568,921 +0.64(+2.51%)
Jul 21, 2020 25.55 25.67 25.32 25.50 1,869,395 -0.05(-0.18%)
Jul 20, 2020 25.64 25.75 25.39 25.55 1,047,828 -0.19(-0.76%)
Jul 17, 2020 25.48 25.91 25.35 25.74 1,441,713 +0.44(+1.72%)
Jul 16, 2020 25.23 25.44 25.05 25.31 1,507,059 +0.01(+0.04%)
Jul 15, 2020 25.17 25.35 24.83 25.30 1,611,018 +0.19(+0.74%)
Jul 14, 2020 24.43 25.19 24.41 25.11 1,748,739 +0.58(+2.38%)
Jul 13, 2020 24.72 25.22 24.48 24.53 1,528,147 -0.12(-0.49%)
Jul 10, 2020 24.85 25.00 24.53 24.65 1,651,198 -0.17(-0.67%)
Jul 09, 2020 24.77 24.99 24.56 24.81 1,946,439 -0.10(-0.41%)
Jul 08, 2020 24.79 25.02 24.68 24.92 1,720,453 +0.24(+0.98%)
Jul 07, 2020 25.11 25.20 24.66 24.68 1,243,550 -0.71(-2.78%)
Jul 06, 2020 25.99 25.99 25.33 25.38 947,977 -0.18(-0.69%)
Jul 02, 2020 26.26 26.26 25.35 25.56 1,038,154 -0.37(-1.43%)
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.