Indicators

American Homes 4 Rent (NY: AMH )

36.13 +0.51 (+1.43%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.95	23.69	22.67	23.38	3,284,241	+0.21(+0.92%)
May 28, 2020	23.16	23.42	22.58	23.17	2,346,088	+0.28(+1.21%)
May 27, 2020	23.65	23.65	22.67	22.89	1,639,470	-0.21(-0.92%)
May 26, 2020	23.10	23.30	22.79	23.10	1,832,237	+0.70(+3.14%)
May 22, 2020	22.35	22.43	21.80	22.40	2,381,777	+0.09(+0.42%)
May 21, 2020	21.84	22.37	21.66	22.30	2,308,850	+0.41(+1.86%)
May 20, 2020	22.64	22.69	21.42	21.90	3,873,380	-0.37(-1.66%)
May 19, 2020	22.04	22.47	21.99	22.27	2,776,728	+0.12(+0.54%)
May 18, 2020	22.22	22.53	21.92	22.15	2,759,573	+0.76(+3.55%)
May 15, 2020	21.21	21.44	20.86	21.39	1,914,620	+0.03(+0.13%)
May 14, 2020	21.04	21.40	20.37	21.36	2,923,203	-0.08(-0.39%)
May 13, 2020	21.95	21.99	21.09	21.44	2,531,652	-0.61(-2.77%)
May 12, 2020	22.90	22.97	21.92	22.05	4,044,605	-0.81(-3.52%)
May 11, 2020	22.82	23.24	22.78	22.86	2,433,060	-0.14(-0.60%)
May 08, 2020	23.68	23.87	22.79	23.00	2,354,462	-0.42(-1.78%)
May 07, 2020	22.47	23.76	22.35	23.42	3,354,911	+1.21(+5.47%)
May 06, 2020	22.91	23.01	22.17	22.20	2,076,537	-0.63(-2.76%)
May 05, 2020	22.03	22.90	21.92	22.83	3,731,195	+0.96(+4.40%)
May 04, 2020	21.20	21.89	21.09	21.87	1,876,103	+0.33(+1.55%)

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.