Skip to main content

American Homes 4 Rent (NY: AMH )

35.62 +0.18 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 24.35 24.60 24.22 24.43 3,669,254 +0.11(+0.46%)
Oct 30, 2019 24.37 24.42 23.97 24.31 3,441,458 -0.01(-0.04%)
Oct 29, 2019 24.28 24.61 24.18 24.32 4,741,594 +0.01(+0.04%)
Oct 28, 2019 24.19 24.33 24.07 24.31 3,402,258 +0.09(+0.38%)
Oct 25, 2019 24.28 24.37 24.09 24.22 2,558,742 -0.09(-0.38%)
Oct 24, 2019 23.96 24.34 23.88 24.31 2,402,732 +0.42(+1.74%)
Oct 23, 2019 23.77 23.91 23.63 23.90 2,739,335 +0.15(+0.62%)
Oct 22, 2019 24.07 24.13 23.73 23.75 2,329,469 -0.30(-1.23%)
Oct 21, 2019 23.83 24.06 23.74 24.05 2,534,508 +0.21(+0.89%)
Oct 18, 2019 23.68 23.83 23.58 23.83 3,475,559 +0.17(+0.70%)
Oct 17, 2019 23.76 23.89 23.64 23.67 3,377,495 -0.09(-0.39%)
Oct 16, 2019 23.84 23.85 23.59 23.76 4,117,240 -0.12(-0.50%)
Oct 15, 2019 24.08 24.12 23.83 23.88 2,590,664 -0.18(-0.77%)
Oct 14, 2019 24.12 24.12 23.95 24.07 2,306,655 -0.02(-0.08%)
Oct 11, 2019 24.20 24.36 23.99 24.08 2,344,493 -0.14(-0.57%)
Oct 10, 2019 24.19 24.33 24.11 24.22 2,130,562 +0.07(+0.31%)
Oct 09, 2019 24.16 24.23 23.96 24.15 1,642,689 +0.10(+0.42%)
Oct 08, 2019 23.87 24.10 23.73 24.05 3,442,020 +0.11(+0.46%)
Oct 07, 2019 23.95 24.07 23.88 23.94 2,205,389 -0.09(-0.38%)
Oct 04, 2019 23.97 24.11 23.93 24.03 1,243,988 +0.10(+0.42%)
Oct 03, 2019 24.09 24.17 23.84 23.93 2,651,034 -0.10(-0.42%)
Oct 02, 2019 23.90 24.04 23.83 24.03 2,961,160 +0.14(+0.58%)
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.