Skip to main content

American Homes 4 Rent (NY: AMH )

39.82 +0.16 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 26.53 26.80 26.43 26.70 2,301,812 +0.18(+0.67%)
Nov 27, 2020 26.84 26.99 26.46 26.52 865,029 -0.31(-1.14%)
Nov 25, 2020 26.76 27.00 26.54 26.83 1,402,270 +0.21(+0.80%)
Nov 24, 2020 26.33 26.66 26.21 26.61 2,876,588 +0.40(+1.52%)
Nov 23, 2020 26.65 26.65 26.18 26.21 1,970,890 -0.37(-1.40%)
Nov 20, 2020 26.53 26.70 26.24 26.59 1,619,039 +0.03(+0.11%)
Nov 19, 2020 26.53 26.73 26.13 26.56 2,728,677 +0.05(+0.18%)
Nov 18, 2020 27.39 27.47 26.46 26.51 3,228,233 -0.88(-3.22%)
Nov 17, 2020 27.49 27.73 27.24 27.39 1,850,398 -0.20(-0.74%)
Nov 16, 2020 28.47 28.57 27.29 27.60 2,422,808 -0.55(-1.95%)
Nov 13, 2020 27.63 28.18 27.63 28.15 2,556,791 +0.67(+2.44%)
Nov 12, 2020 28.25 28.25 27.38 27.48 2,221,360 -0.34(-1.24%)
Nov 11, 2020 27.16 27.97 26.83 27.82 2,986,068 +0.86(+3.17%)
Nov 10, 2020 26.94 26.99 25.93 26.97 7,527,812 -0.07(-0.24%)
Nov 09, 2020 29.34 29.78 26.38 27.03 4,984,907 -1.39(-4.87%)
Nov 06, 2020 27.89 29.00 27.24 28.42 2,364,658 +0.59(+2.14%)
Nov 05, 2020 27.42 27.86 27.38 27.82 2,625,613 +0.47(+1.73%)
Nov 04, 2020 26.71 27.41 26.63 27.35 2,019,102 +0.68(+2.54%)
Nov 03, 2020 26.64 26.86 26.38 26.67 2,075,365 +0.29(+1.09%)
Nov 02, 2020 26.46 26.74 26.17 26.38 2,553,412 +0.10(+0.39%)
Oct 30, 2020 26.48 26.53 26.05 26.28 1,909,390 -0.21(-0.81%)
Oct 29, 2020 26.15 26.62 25.76 26.49 1,853,428 +0.40(+1.53%)
Oct 28, 2020 26.35 26.58 25.95 26.09 1,956,565 -0.69(-2.57%)
Oct 27, 2020 27.39 27.67 26.77 26.78 1,648,914 -0.74(-2.70%)
Oct 26, 2020 27.84 27.84 27.25 27.52 1,706,593 -0.33(-1.17%)
Oct 23, 2020 28.26 28.31 27.82 27.85 1,398,182 -0.23(-0.83%)
Oct 22, 2020 27.66 28.27 27.50 28.08 2,101,319 +0.42(+1.51%)
Oct 21, 2020 27.19 27.74 27.11 27.66 2,806,941 +0.42(+1.54%)
Oct 20, 2020 26.99 27.32 26.86 27.25 1,890,047 +0.46(+1.70%)
Oct 19, 2020 27.26 27.36 26.78 26.79 1,202,586 -0.27(-1.00%)
Oct 16, 2020 27.29 27.35 26.89 27.06 1,105,895 -0.26(-0.95%)
Oct 15, 2020 27.01 27.58 26.98 27.32 2,083,260 +0.02(+0.07%)
Oct 14, 2020 27.59 27.75 27.23 27.30 854,952 -0.32(-1.14%)
Oct 13, 2020 27.63 27.88 27.43 27.62 2,151,971 -0.10(-0.37%)
Oct 12, 2020 27.85 27.90 27.58 27.72 1,874,112 -0.07(-0.27%)
Oct 09, 2020 28.18 28.18 27.73 27.79 1,980,391 -0.13(-0.47%)
Oct 08, 2020 27.51 27.96 27.51 27.92 1,381,068 +0.53(+1.93%)
Oct 07, 2020 27.88 27.91 27.31 27.39 1,141,627 -0.26(-0.94%)
Oct 06, 2020 27.84 27.85 27.41 27.65 1,063,131 -0.07(-0.27%)
Oct 05, 2020 27.67 27.83 27.35 27.73 1,437,823 +0.31(+1.12%)
Oct 02, 2020 26.96 27.61 26.68 27.42 2,365,411 +0.16(+0.58%)
Oct 01, 2020 26.71 27.27 26.56 27.26 2,431,806 +0.79(+2.98%)
Sep 30, 2020 26.45 26.70 26.15 26.47 2,742,047 +0.07(+0.28%)
Sep 29, 2020 26.58 26.74 26.05 26.40 1,184,636 -0.26(-0.98%)
Sep 28, 2020 26.17 26.80 26.04 26.66 1,590,662 +0.92(+3.58%)
Sep 25, 2020 25.33 25.79 25.18 25.74 1,266,293 +0.45(+1.76%)
Sep 24, 2020 25.18 25.56 25.06 25.29 1,391,897 +0.13(+0.52%)
Sep 23, 2020 26.12 26.27 25.13 25.16 1,503,837 -0.99(-3.77%)
Sep 22, 2020 25.93 26.33 25.87 26.15 1,612,540 +0.30(+1.15%)
Sep 21, 2020 26.17 26.20 25.39 25.85 2,574,686 -0.65(-2.46%)
Sep 18, 2020 26.62 26.80 26.33 26.50 3,198,382 -0.30(-1.11%)
Sep 17, 2020 27.11 27.23 26.52 26.80 2,147,673 -0.50(-1.84%)
Sep 16, 2020 27.78 27.98 27.25 27.30 2,194,595 -0.32(-1.14%)
Sep 15, 2020 27.69 28.03 27.47 27.62 2,211,452 +0.01(+0.03%)
Sep 14, 2020 26.92 27.67 26.79 27.61 2,003,337 +0.98(+3.66%)
Sep 11, 2020 26.84 26.98 26.41 26.63 1,922,313 -0.20(-0.76%)
Sep 10, 2020 26.95 27.18 26.82 26.84 1,883,766 -0.26(-0.96%)
Sep 09, 2020 26.57 27.18 26.57 27.10 2,088,439 +0.71(+2.67%)
Sep 08, 2020 26.50 26.57 26.13 26.39 3,096,623 -0.19(-0.73%)
Sep 04, 2020 26.67 26.94 26.06 26.59 2,186,230 -0.07(-0.28%)
Sep 03, 2020 27.25 27.46 26.50 26.66 1,325,436 -0.58(-2.11%)
Sep 02, 2020 26.51 27.25 26.39 27.24 1,294,222 +0.65(+2.44%)
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.