Indicators

American Homes 4 Rent (NY: AMH )

36.41 +0.65 (+1.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	26.73	27.00	26.62	26.89	2,284,911	+0.18(+0.67%)
Nov 27, 2020	27.04	27.19	26.65	26.72	858,678	-0.31(-1.14%)
Nov 25, 2020	26.96	27.20	26.74	27.03	1,391,974	+0.22(+0.80%)
Nov 24, 2020	26.53	26.86	26.41	26.81	2,855,466	+0.40(+1.52%)
Nov 23, 2020	26.85	26.85	26.37	26.41	1,956,419	-0.37(-1.40%)
Nov 20, 2020	26.73	26.89	26.44	26.78	1,607,151	+0.03(+0.11%)
Nov 19, 2020	26.73	26.92	26.32	26.75	2,708,641	+0.05(+0.18%)
Nov 18, 2020	27.60	27.67	26.66	26.71	3,204,529	-0.89(-3.22%)
Nov 17, 2020	27.69	27.93	27.44	27.60	1,836,811	-0.21(-0.74%)
Nov 16, 2020	28.68	28.78	27.49	27.80	2,405,019	-0.55(-1.95%)
Nov 13, 2020	27.83	28.39	27.83	28.36	2,538,017	+0.67(+2.44%)
Nov 12, 2020	28.46	28.46	27.59	27.68	2,205,050	-0.35(-1.24%)
Nov 11, 2020	27.36	28.18	27.03	28.03	2,964,143	+0.86(+3.17%)
Nov 10, 2020	27.14	27.18	26.12	27.17	7,472,539	-0.07(-0.24%)
Nov 09, 2020	29.55	30.00	26.58	27.23	4,948,305	-1.40(-4.87%)
Nov 06, 2020	28.09	29.22	27.44	28.63	2,347,295	+0.60(+2.14%)
Nov 05, 2020	27.62	28.07	27.58	28.03	2,606,335	+0.48(+1.73%)
Nov 04, 2020	26.90	27.61	26.83	27.55	2,004,276	+0.68(+2.54%)
Nov 03, 2020	26.84	27.06	26.58	26.87	2,060,126	+0.29(+1.09%)

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.