Skip to main content

American Homes 4 Rent (NY: AMH )

36.84 +0.59 (+1.64%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 21.29 21.98 20.56 21.65 5,264,302 +0.09(+0.43%)
Mar 30, 2020 21.81 22.24 20.35 21.55 4,524,592 -0.03(-0.13%)
Mar 27, 2020 19.83 22.16 19.59 21.58 4,056,725 +1.12(+5.47%)
Mar 26, 2020 19.48 20.61 18.85 20.46 5,139,997 +1.11(+5.74%)
Mar 25, 2020 19.06 20.13 17.44 19.35 6,464,048 +0.39(+2.07%)
Mar 24, 2020 17.74 19.01 17.45 18.96 2,733,698 +2.02(+11.96%)
Mar 23, 2020 18.11 18.24 16.33 16.94 4,754,444 -1.29(-7.07%)
Mar 20, 2020 19.56 20.41 17.77 18.22 4,491,944 -1.17(-6.02%)
Mar 19, 2020 20.96 22.46 19.38 19.39 5,476,263 -1.79(-8.46%)
Mar 18, 2020 21.47 22.42 18.67 21.18 3,839,541 -1.47(-6.51%)
Mar 17, 2020 22.79 23.60 20.70 22.66 3,876,514 +0.44(+1.97%)
Mar 16, 2020 24.06 24.76 22.22 22.22 6,021,666 -3.85(-14.78%)
Mar 13, 2020 25.15 26.17 24.30 26.07 7,493,040 +1.89(+7.83%)
Mar 12, 2020 23.57 26.54 23.33 24.18 8,697,900 -1.03(-4.07%)
Mar 11, 2020 26.62 27.40 24.98 25.20 8,700,353 -1.97(-7.27%)
Mar 10, 2020 26.11 27.20 25.74 27.18 7,218,518 +1.33(+5.15%)
Mar 09, 2020 25.55 26.61 25.37 25.85 8,165,612 -1.11(-4.11%)
Mar 06, 2020 26.35 27.00 25.90 26.95 3,758,985 +0.25(+0.94%)
Mar 05, 2020 26.29 27.79 26.27 26.70 4,772,985 -0.03(-0.10%)
Mar 04, 2020 26.34 26.87 26.33 26.73 3,541,178 +0.78(+3.02%)
Mar 03, 2020 25.54 26.46 25.39 25.95 5,290,169 +0.45(+1.75%)
Mar 02, 2020 24.25 25.50 24.15 25.50 3,992,556 +1.39(+5.76%)
Feb 28, 2020 23.53 24.65 22.64 24.11 4,539,020 +0.20(+0.82%)
Feb 27, 2020 24.94 25.05 23.90 23.92 2,444,258 -1.36(-5.38%)
Feb 26, 2020 25.79 25.88 25.27 25.28 2,106,169 -0.46(-1.77%)
Feb 25, 2020 26.53 26.58 25.61 25.73 1,993,344 -0.74(-2.78%)
Feb 24, 2020 26.56 26.80 26.39 26.47 2,696,185 -0.33(-1.22%)
Feb 21, 2020 27.12 27.18 26.77 26.80 1,543,857 -0.32(-1.17%)
Feb 20, 2020 26.97 27.14 26.77 27.11 2,051,988 +0.18(+0.66%)
Feb 19, 2020 27.15 27.17 26.76 26.94 2,521,891 -0.34(-1.23%)
Feb 18, 2020 27.52 27.62 27.23 27.27 2,570,198 -0.22(-0.81%)
Feb 14, 2020 27.29 27.49 27.11 27.49 985,861 +0.30(+1.10%)
Feb 13, 2020 26.77 27.22 26.70 27.20 1,523,138 +0.45(+1.67%)
Feb 12, 2020 26.46 26.82 26.32 26.75 1,765,762 +0.31(+1.16%)
Feb 11, 2020 26.37 27.84 26.34 26.44 3,102,213 +0.08(+0.32%)
Feb 10, 2020 26.06 26.39 26.02 26.36 2,298,968 +0.38(+1.47%)
Feb 07, 2020 25.85 26.09 25.79 25.98 1,085,929 +0.15(+0.58%)
Feb 06, 2020 25.87 26.07 25.75 25.83 1,031,612 +0.02(+0.07%)
Feb 05, 2020 25.79 25.89 25.71 25.81 1,061,288 +0.02(+0.07%)
Feb 04, 2020 25.77 26.06 25.71 25.79 1,436,533 +0.04(+0.14%)
Feb 03, 2020 25.49 25.86 25.43 25.75 1,753,515 +0.30(+1.17%)
Jan 31, 2020 25.79 25.91 25.39 25.45 1,566,297 -0.34(-1.34%)
Jan 30, 2020 25.52 25.90 25.37 25.80 1,336,999 +0.20(+0.80%)
Jan 29, 2020 25.82 25.85 25.54 25.59 1,684,825 -0.12(-0.47%)
Jan 28, 2020 25.39 25.77 25.31 25.72 1,677,236 +0.31(+1.21%)
Jan 27, 2020 25.35 25.58 25.30 25.41 2,627,526 -0.08(-0.33%)
Jan 24, 2020 25.51 25.65 25.34 25.49 805,266 +0.02(+0.07%)
Jan 23, 2020 25.36 25.51 25.25 25.47 1,349,556 +0.15(+0.59%)
Jan 22, 2020 25.27 25.49 25.16 25.32 3,294,550 +0.10(+0.41%)
Jan 21, 2020 25.12 25.23 25.04 25.22 1,908,981 +0.12(+0.48%)
Jan 17, 2020 25.19 25.19 25.00 25.10 1,478,577 -0.11(-0.44%)
Jan 16, 2020 24.87 25.21 24.79 25.21 897,853 +0.40(+1.61%)
Jan 15, 2020 24.78 25.01 24.76 24.81 1,491,840 +0.15(+0.60%)
Jan 14, 2020 24.77 24.77 24.53 24.66 1,021,269 -0.12(-0.49%)
Jan 13, 2020 24.46 24.78 24.37 24.78 1,240,818 +0.34(+1.41%)
Jan 10, 2020 24.07 24.50 24.07 24.44 1,529,147 +0.34(+1.43%)
Jan 09, 2020 24.13 24.28 24.09 24.09 1,701,941 -0.05(-0.19%)
Jan 08, 2020 24.19 24.28 23.99 24.14 1,727,026 -0.06(-0.23%)
Jan 07, 2020 24.51 24.61 23.94 24.20 1,622,974 -0.41(-1.67%)
Jan 06, 2020 24.46 24.71 24.31 24.61 2,140,250 +0.11(+0.46%)
Jan 03, 2020 24.10 24.60 24.01 24.50 1,187,499 +0.37(+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.