Skip to main content

American Homes 4 Rent (NY: AMH )

35.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 23.12 23.87 22.83 23.55 3,260,126 +0.21(+0.92%)
May 28, 2020 23.33 23.59 22.75 23.34 2,328,862 +0.28(+1.21%)
May 27, 2020 23.82 23.82 22.83 23.06 1,627,432 -0.21(-0.92%)
May 26, 2020 23.27 23.48 22.96 23.27 1,818,784 +0.71(+3.14%)
May 22, 2020 22.52 22.59 21.96 22.56 2,364,288 +0.09(+0.42%)
May 21, 2020 22.00 22.54 21.82 22.47 2,291,897 +0.41(+1.86%)
May 20, 2020 22.80 22.86 21.58 22.06 3,844,940 -0.37(-1.66%)
May 19, 2020 22.20 22.64 22.15 22.43 2,756,339 +0.12(+0.54%)
May 18, 2020 22.38 22.69 22.09 22.31 2,739,311 +0.77(+3.55%)
May 15, 2020 21.37 21.60 21.02 21.55 1,900,561 +0.03(+0.13%)
May 14, 2020 21.20 21.55 20.52 21.52 2,901,739 -0.08(-0.39%)
May 13, 2020 22.11 22.15 21.25 21.60 2,513,063 -0.62(-2.77%)
May 12, 2020 23.07 23.14 22.09 22.22 4,014,907 -0.81(-3.53%)
May 11, 2020 22.99 23.41 22.94 23.03 2,415,195 -0.14(-0.60%)
May 08, 2020 23.86 24.05 22.95 23.17 2,337,174 -0.42(-1.78%)
May 07, 2020 22.64 23.93 22.52 23.59 3,330,277 +1.22(+5.47%)
May 06, 2020 23.08 23.18 22.34 22.37 2,061,290 -0.63(-2.76%)
May 05, 2020 22.19 23.07 22.09 23.00 3,703,798 +0.97(+4.40%)
May 04, 2020 21.36 22.05 21.25 22.03 1,862,327 +0.34(+1.55%)
May 01, 2020 22.21 22.34 21.44 21.69 1,402,111 -0.83(-3.69%)
Apr 30, 2020 22.35 22.63 21.82 22.52 2,108,888 -0.06(-0.25%)
Apr 29, 2020 22.34 22.85 21.76 22.58 2,444,488 +0.58(+2.63%)
Apr 28, 2020 22.66 23.01 21.91 22.00 2,338,335 -0.07(-0.30%)
Apr 27, 2020 21.74 22.12 21.51 22.07 2,082,497 +0.59(+2.74%)
Apr 24, 2020 21.61 21.90 21.25 21.48 1,888,022 +0.05(+0.22%)
Apr 23, 2020 21.98 22.30 21.26 21.43 1,847,495 -0.40(-1.84%)
Apr 22, 2020 21.26 22.21 21.11 21.83 4,143,818 +1.27(+6.17%)
Apr 21, 2020 21.13 21.69 20.53 20.57 3,941,801 -1.16(-5.33%)
Apr 20, 2020 22.89 23.00 21.72 21.72 2,670,711 -1.46(-6.32%)
Apr 17, 2020 22.76 23.26 22.25 23.19 2,062,174 +1.02(+4.59%)
Apr 16, 2020 23.11 23.11 21.86 22.17 3,377,232 -0.80(-3.49%)
Apr 15, 2020 23.02 23.30 22.34 22.97 2,647,931 -0.58(-2.46%)
Apr 14, 2020 22.89 23.60 22.62 23.55 2,055,298 +1.09(+4.86%)
Apr 13, 2020 22.93 23.00 22.20 22.46 2,265,447 -0.58(-2.51%)
Apr 09, 2020 22.52 23.55 22.37 23.04 4,789,557 +0.75(+3.35%)
Apr 08, 2020 21.35 22.39 20.74 22.29 2,756,861 +1.20(+5.71%)
Apr 07, 2020 21.69 21.91 20.97 21.09 2,843,796 +0.33(+1.57%)
Apr 06, 2020 19.32 21.12 19.32 20.76 3,261,974 +1.50(+7.80%)
Apr 03, 2020 19.54 19.91 18.59 19.26 3,986,099 -0.53(-2.69%)
Apr 02, 2020 19.69 20.65 19.40 19.79 3,072,566 -0.58(-2.84%)
Apr 01, 2020 20.78 20.87 19.48 20.37 3,359,505 -1.28(-5.91%)
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%)
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.