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 (%)
Jul 31, 2020 26.82 26.98 26.33 26.91 1,654,517 +0.12(+0.45%)
Jul 30, 2020 26.16 26.93 26.11 26.79 1,593,737 +0.30(+1.12%)
Jul 29, 2020 26.33 26.62 26.25 26.49 2,214,988 +0.38(+1.46%)
Jul 28, 2020 25.52 26.26 25.49 26.11 1,406,337 +0.48(+1.88%)
Jul 27, 2020 25.20 25.69 24.97 25.63 1,283,825 +0.32(+1.28%)
Jul 24, 2020 25.64 25.69 25.23 25.30 1,192,851 -0.32(-1.27%)
Jul 23, 2020 26.13 26.28 25.40 25.63 1,388,518 -0.51(-1.95%)
Jul 22, 2020 25.43 26.17 25.43 26.14 1,569,003 +0.64(+2.51%)
Jul 21, 2020 25.55 25.67 25.32 25.50 1,869,493 -0.05(-0.18%)
Jul 20, 2020 25.64 25.75 25.39 25.55 1,047,883 -0.19(-0.76%)
Jul 17, 2020 25.48 25.91 25.35 25.74 1,441,789 +0.44(+1.72%)
Jul 16, 2020 25.23 25.43 25.05 25.30 1,507,138 +0.01(+0.04%)
Jul 15, 2020 25.17 25.35 24.83 25.30 1,611,103 +0.19(+0.74%)
Jul 14, 2020 24.43 25.18 24.40 25.11 1,748,831 +0.58(+2.38%)
Jul 13, 2020 24.72 25.22 24.48 24.53 1,528,227 -0.12(-0.49%)
Jul 10, 2020 24.85 25.00 24.53 24.65 1,651,284 -0.17(-0.67%)
Jul 09, 2020 24.77 24.99 24.56 24.81 1,946,541 -0.10(-0.41%)
Jul 08, 2020 24.79 25.02 24.68 24.92 1,720,544 +0.24(+0.98%)
Jul 07, 2020 25.11 25.20 24.66 24.67 1,243,615 -0.71(-2.78%)
Jul 06, 2020 25.99 25.99 25.33 25.38 948,026 -0.18(-0.69%)
Jul 02, 2020 26.26 26.26 25.35 25.56 1,038,209 -0.37(-1.43%)
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.