American Homes 4 Rent (NY: AMH )

36.75 USD +0.39 (+1.07%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 27.69 27.82 27.26 27.33 1,458,800 -0.37(-1.34%)
Jan 30, 2020 27.40 27.80 27.24 27.70 1,245,239 +0.22(+0.80%)
Jan 29, 2020 27.72 27.76 27.42 27.48 1,569,193 -0.13(-0.47%)
Jan 28, 2020 27.26 27.67 27.17 27.61 1,562,125 +0.33(+1.21%)
Jan 27, 2020 27.22 27.46 27.17 27.28 2,447,195 -0.09(-0.33%)
Jan 24, 2020 27.39 27.54 27.21 27.37 750,000 +0.02(+0.07%)
Jan 23, 2020 27.23 27.39 27.11 27.35 1,256,934 +0.16(+0.59%)
Jan 22, 2020 27.13 27.37 27.01 27.19 3,068,440 +0.11(+0.41%)
Jan 21, 2020 26.97 27.09 26.89 27.08 1,777,965 +0.13(+0.48%)
Jan 17, 2020 27.05 27.05 26.84 26.95 1,377,100 -0.12(-0.44%)
Jan 16, 2020 26.70 27.07 26.62 27.07 836,232 +0.43(+1.61%)
Jan 15, 2020 26.61 26.85 26.58 26.64 1,389,453 +0.16(+0.60%)
Jan 14, 2020 26.59 26.59 26.34 26.48 951,178 -0.13(-0.49%)
Jan 13, 2020 26.26 26.61 26.17 26.61 1,155,659 +0.37(+1.41%)
Jan 10, 2020 25.84 26.30 25.84 26.24 1,424,200 +0.37(+1.43%)
Jan 09, 2020 25.91 26.07 25.86 25.87 1,585,135 -0.05(-0.19%)
Jan 08, 2020 25.97 26.07 25.76 25.92 1,608,498 -0.06(-0.23%)
Jan 07, 2020 26.32 26.42 25.70 25.98 1,511,587 -0.44(-1.67%)
Jan 06, 2020 26.26 26.53 26.10 26.42 1,993,362 +0.12(+0.46%)
Jan 03, 2020 25.88 26.41 25.78 26.30 1,106,000 +0.40(+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.