Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 26.64 26.90 26.34 26.67 2,721,771 +0.07(+0.28%)
Sep 29, 2020 26.77 26.94 26.24 26.60 1,175,876 -0.26(-0.98%)
Sep 28, 2020 26.36 27.00 26.23 26.86 1,578,899 +0.93(+3.58%)
Sep 25, 2020 25.52 25.98 25.36 25.93 1,256,929 +0.45(+1.76%)
Sep 24, 2020 25.37 25.75 25.25 25.48 1,381,604 +0.13(+0.52%)
Sep 23, 2020 26.32 26.47 25.31 25.35 1,492,717 -0.99(-3.77%)
Sep 22, 2020 26.13 26.53 26.06 26.34 1,600,616 +0.30(+1.15%)
Sep 21, 2020 26.36 26.40 25.58 26.04 2,555,647 -0.66(-2.46%)
Sep 18, 2020 26.82 27.00 26.53 26.70 3,174,731 -0.30(-1.11%)
Sep 17, 2020 27.31 27.43 26.71 27.00 2,131,791 -0.51(-1.84%)
Sep 16, 2020 27.98 28.19 27.46 27.50 2,178,366 -0.32(-1.14%)
Sep 15, 2020 27.90 28.24 27.67 27.82 2,195,099 +0.01(+0.03%)
Sep 14, 2020 27.12 27.87 26.99 27.81 1,988,523 +0.98(+3.66%)
Sep 11, 2020 27.04 27.18 26.61 26.83 1,908,099 -0.21(-0.76%)
Sep 10, 2020 27.15 27.38 27.02 27.04 1,869,836 -0.26(-0.96%)
Sep 09, 2020 26.77 27.38 26.77 27.30 2,072,995 +0.71(+2.67%)
Sep 08, 2020 26.70 26.77 26.33 26.59 3,073,725 -0.20(-0.73%)
Sep 04, 2020 26.87 27.14 26.25 26.78 2,170,064 -0.07(-0.28%)
Sep 03, 2020 27.46 27.66 26.69 26.86 1,315,635 -0.58(-2.11%)
Sep 02, 2020 26.71 27.46 26.59 27.44 1,284,651 +0.65(+2.44%)
Sep 01, 2020 26.67 26.98 26.48 26.78 1,182,287 +0.01(+0.04%)
Aug 31, 2020 26.81 27.04 26.73 26.77 1,955,861 -0.05(-0.17%)
Aug 28, 2020 26.58 26.83 26.43 26.82 1,613,722 +0.36(+1.34%)
Aug 27, 2020 26.46 26.69 26.20 26.47 1,105,114 +0.08(+0.32%)
Aug 26, 2020 26.36 26.48 26.06 26.38 2,407,533 -0.03(-0.11%)
Aug 25, 2020 26.65 26.80 26.16 26.41 1,797,308 -0.24(-0.91%)
Aug 24, 2020 26.82 26.85 26.10 26.65 1,887,034 -0.17(-0.63%)
Aug 21, 2020 26.70 26.89 26.47 26.82 1,617,680 +0.20(+0.74%)
Aug 20, 2020 26.41 26.89 26.41 26.62 1,818,523 +0.21(+0.78%)
Aug 19, 2020 26.81 26.91 26.24 26.42 2,191,785 -0.27(-1.02%)
Aug 18, 2020 26.39 26.88 26.27 26.69 7,512,633 -0.15(-0.56%)
Aug 17, 2020 26.27 26.91 26.15 26.84 1,120,436 +0.57(+2.17%)
Aug 14, 2020 26.67 26.67 26.22 26.27 1,216,870 -0.37(-1.40%)
Aug 13, 2020 26.99 27.40 26.56 26.64 1,646,333 -0.36(-1.35%)
Aug 12, 2020 26.49 27.04 26.49 27.01 1,722,298 +0.68(+2.59%)
Aug 11, 2020 26.96 26.99 26.30 26.33 2,400,632 -0.49(-1.81%)
Aug 10, 2020 27.34 27.50 26.67 26.81 1,492,955 -0.50(-1.85%)
Aug 07, 2020 26.91 27.40 26.75 27.32 1,424,602 +0.25(+0.93%)
Aug 06, 2020 27.03 27.25 26.91 27.06 1,473,600 -0.09(-0.34%)
Aug 05, 2020 27.34 27.43 26.97 27.16 849,651 -0.11(-0.41%)
Aug 04, 2020 26.77 27.38 26.77 27.27 1,808,748 +0.43(+1.60%)
Aug 03, 2020 27.02 27.10 26.72 26.84 1,224,382 -0.27(-1.00%)
Jul 31, 2020 27.02 27.18 26.52 27.11 1,642,283 +0.12(+0.45%)
Jul 30, 2020 26.35 27.13 26.31 26.99 1,581,951 +0.30(+1.12%)
Jul 29, 2020 26.52 26.82 26.44 26.69 2,198,609 +0.38(+1.46%)
Jul 28, 2020 25.71 26.46 25.68 26.31 1,395,938 +0.49(+1.88%)
Jul 27, 2020 25.39 25.88 25.16 25.82 1,274,331 +0.33(+1.28%)
Jul 24, 2020 25.83 25.89 25.41 25.49 1,184,031 -0.33(-1.27%)
Jul 23, 2020 26.33 26.48 25.59 25.82 1,378,251 -0.51(-1.95%)
Jul 22, 2020 25.62 26.36 25.62 26.33 1,557,401 +0.64(+2.51%)
Jul 21, 2020 25.74 25.86 25.51 25.69 1,855,669 -0.05(-0.18%)
Jul 20, 2020 25.83 25.94 25.58 25.74 1,040,134 -0.20(-0.76%)
Jul 17, 2020 25.67 26.10 25.54 25.93 1,431,127 +0.44(+1.72%)
Jul 16, 2020 25.42 25.62 25.24 25.49 1,495,993 +0.01(+0.04%)
Jul 15, 2020 25.35 25.54 25.02 25.48 1,599,189 +0.19(+0.74%)
Jul 14, 2020 24.61 25.37 24.59 25.30 1,735,899 +0.59(+2.38%)
Jul 13, 2020 24.90 25.40 24.66 24.71 1,516,927 -0.12(-0.49%)
Jul 10, 2020 25.04 25.19 24.71 24.83 1,639,074 -0.17(-0.67%)
Jul 09, 2020 24.95 25.18 24.75 25.00 1,932,147 -0.10(-0.41%)
Jul 08, 2020 24.97 25.20 24.87 25.10 1,707,821 +0.24(+0.98%)
Jul 07, 2020 25.30 25.39 24.84 24.86 1,234,419 -0.71(-2.78%)
Jul 06, 2020 26.19 26.19 25.52 25.57 941,016 -0.18(-0.69%)
Jul 02, 2020 26.46 26.46 25.54 25.75 1,030,531 -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.