American Homes 4 Rent (NY: AMH )

30.24 USD +0.77 (+2.61%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 29.51 30.27 29.45 30.24 959,300 +0.77(+2.61%)
Jan 14, 2021 29.55 29.86 29.28 29.47 1,190,521 +0.04(+0.14%)
Jan 13, 2021 29.27 29.77 29.22 29.43 1,820,815 +0.13(+0.44%)
Jan 12, 2021 29.39 29.47 29.13 29.30 2,863,518 -0.15(-0.51%)
Jan 11, 2021 29.65 29.73 29.34 29.45 879,798 -0.25(-0.84%)
Jan 08, 2021 29.87 30.12 29.55 29.70 1,423,900 -0.05(-0.17%)
Jan 07, 2021 30.08 30.12 29.65 29.75 2,366,335 -0.40(-1.33%)
Jan 06, 2021 29.62 30.28 29.33 30.15 2,235,889 +0.57(+1.93%)
Jan 05, 2021 28.99 29.75 28.99 29.58 2,633,826 +0.50(+1.72%)
Jan 04, 2021 29.98 30.24 28.99 29.08 1,955,975 -0.92(-3.07%)
Dec 31, 2020 30.00 30.00 30.00 1,280,883 +0.08(+0.27%)
Dec 30, 2020 29.74 30.00 29.74 29.92 1,280,883 +0.16(+0.54%)
Dec 29, 2020 29.95 30.05 29.51 29.76 971,252 -0.09(-0.30%)
Dec 28, 2020 29.55 29.87 29.42 29.85 819,841 +0.38(+1.29%)
Dec 24, 2020 29.40 29.57 29.23 29.47 688,900 +0.19(+0.65%)
Dec 23, 2020 29.90 30.07 29.27 29.28 1,486,172 -0.56(-1.88%)
Dec 22, 2020 29.43 29.84 29.26 29.84 1,601,510 +0.34(+1.15%)
Dec 21, 2020 28.73 29.60 28.57 29.50 1,695,459 +0.37(+1.27%)
Dec 18, 2020 30.06 30.06 29.00 29.13 3,864,000 -0.74(-2.48%)
Dec 17, 2020 30.07 30.21 29.61 29.87 1,466,088 -0.10(-0.33%)
Dec 16, 2020 30.10 30.53 29.84 29.97 1,454,854 -0.11(-0.37%)
Dec 15, 2020 29.82 30.08 29.11 30.08 1,813,754 +0.34(+1.14%)
Dec 14, 2020 29.56 29.96 29.54 29.74 2,145,474 +0.24(+0.81%)
Dec 11, 2020 28.91 29.66 28.91 29.50 1,526,700 +0.43(+1.48%)
Dec 10, 2020 29.33 29.36 28.85 29.07 1,434,314 +0.15(+0.52%)
Dec 09, 2020 29.03 29.17 28.43 28.92 1,787,415 -0.09(-0.31%)
Dec 08, 2020 29.51 29.67 28.96 29.01 1,578,371 -0.54(-1.83%)
Dec 07, 2020 29.44 29.90 29.39 29.55 971,228 +0.01(+0.03%)
Dec 04, 2020 29.14 29.68 29.14 29.54 1,545,900 +0.68(+2.36%)
Dec 03, 2020 28.60 29.05 28.50 28.86 2,227,141 +0.06(+0.21%)
Dec 02, 2020 29.07 29.46 28.71 28.80 1,924,482 -0.25(-0.86%)
Dec 01, 2020 28.92 29.07 28.67 29.05 2,159,177 +0.33(+1.15%)
Nov 30, 2020 28.54 28.83 28.43 28.72 2,139,681 +0.19(+0.67%)
Nov 27, 2020 28.87 29.04 28.46 28.53 804,100 -0.33(-1.14%)
Nov 25, 2020 28.79 29.05 28.55 28.86 1,303,500 +0.23(+0.80%)
Nov 24, 2020 28.33 28.68 28.20 28.63 2,673,972 +0.43(+1.52%)
Nov 23, 2020 28.67 28.67 28.16 28.20 1,832,068 -0.40(-1.40%)
Nov 20, 2020 28.54 28.72 28.23 28.60 1,505,000 +0.03(+0.11%)
Nov 19, 2020 28.54 28.75 28.11 28.57 2,536,479 +0.05(+0.18%)
Nov 18, 2020 29.47 29.55 28.47 28.52 3,000,848 -0.95(-3.22%)
Nov 17, 2020 29.57 29.83 29.30 29.47 1,720,063 -0.22(-0.74%)
Nov 16, 2020 30.63 30.73 29.36 29.69 2,252,155 -0.59(-1.95%)
Nov 13, 2020 29.72 30.32 29.72 30.28 2,376,700 +0.72(+2.44%)
Nov 12, 2020 30.39 30.39 29.46 29.56 2,064,896 -0.37(-1.24%)
Nov 11, 2020 29.22 30.09 28.86 29.93 2,775,741 +0.92(+3.17%)
Nov 10, 2020 28.98 29.03 27.89 29.01 6,997,581 -0.07(-0.24%)
Nov 09, 2020 31.56 32.04 28.38 29.08 4,633,789 -1.49(-4.87%)
Nov 06, 2020 30.00 31.20 29.30 30.57 2,198,100 +0.64(+2.14%)
Nov 05, 2020 29.50 29.97 29.45 29.93 2,440,675 +0.51(+1.73%)
Nov 04, 2020 28.73 29.48 28.65 29.42 1,876,884 +0.73(+2.54%)
Nov 03, 2020 28.66 28.90 28.38 28.69 1,929,184 +0.31(+1.09%)
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.