Skip to main content

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

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.