AMH - American Homes 4 Rent

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 201925.7926.0025.7125.8325.831,833,919
Nov 08, 201925.4625.8725.3525.7125.712,616,400
Nov 07, 201925.7925.8325.4125.4725.473,357,700
Nov 06, 201925.7425.9625.5725.8625.863,323,400
Nov 05, 201926.1026.1025.6625.7125.712,654,200
Nov 04, 201926.2626.2726.0226.1826.181,775,300
Nov 01, 201926.5326.6226.2626.3326.334,513,300
Oct 31, 201926.3926.6626.2526.4726.473,385,800
Oct 30, 201926.4126.4625.9826.3526.353,175,600
Oct 29, 201926.3126.6726.2026.3626.364,375,300
Oct 28, 201926.2126.3726.0926.3526.353,139,500
Oct 25, 201926.3126.4226.1126.2526.252,353,400
Oct 24, 201925.9726.3825.8826.3526.352,213,700
Oct 23, 201925.7625.9125.6125.9025.902,527,700
Oct 22, 201926.0926.1525.7225.7425.742,149,500
Oct 21, 201925.8226.0725.7326.0626.062,338,200
Oct 18, 201925.6625.8325.5525.8325.833,206,400
Oct 17, 201925.7525.8925.6225.6525.653,116,600
Oct 16, 201925.8425.8525.5625.7525.753,799,200
Oct 15, 201926.1026.1425.8225.8825.882,390,600
Oct 14, 201926.1426.1425.9626.0826.082,090,600
Oct 11, 201926.2326.4026.0026.1026.102,163,400
Oct 10, 201926.2126.3726.1326.2526.251,966,000
Oct 09, 201926.1826.2625.9726.1726.171,515,800
Oct 08, 201925.8726.1225.7226.0626.063,176,200
Oct 07, 201925.9526.0825.8825.9425.942,035,000
Oct 04, 201925.9826.1325.9426.0426.041,116,500
Oct 03, 201926.1126.1925.8425.9325.932,446,300
Oct 02, 201925.9026.0525.8326.0426.042,068,500
Oct 01, 201925.8826.0225.6125.8925.891,160,200
Sep 30, 201925.8425.9225.7425.8925.891,334,800
Sep 27, 201925.8725.9725.6625.7925.79946,600
Sep 26, 201925.7626.0325.7625.8525.851,145,300
Sep 25, 201925.6125.7525.4525.6825.681,907,400
Sep 24, 201925.4425.7525.4325.6025.601,315,300
Sep 23, 201925.3025.5625.3025.3825.382,245,500
Sep 20, 201925.3725.4725.2225.3325.332,909,800
Sep 19, 201924.9525.3624.9525.2725.271,255,900
Sep 18, 201925.2425.2524.7724.9524.953,275,500
Sep 17, 201924.8525.1724.8525.1325.132,434,400
Sep 16, 201924.3824.8024.3624.7824.781,310,900
Sep 13, 201924.6724.8324.1424.3724.372,567,100
Sep 12, 201924.8024.8824.4524.6024.601,748,400
Sep 12, 20190.05 Dividend
Sep 11, 201924.3924.6424.2324.5924.541,854,500
Sep 10, 201924.7124.8124.1024.4424.393,070,300
Sep 09, 201925.2025.2424.8024.8524.801,866,100
Sep 06, 201925.4225.4225.1525.2525.202,179,500
Sep 05, 201925.5525.5925.2025.3625.313,196,800
Sep 04, 201925.8225.8925.4825.5825.531,874,300
Sep 03, 201925.5325.8325.5025.6925.641,422,900
Aug 30, 201925.6025.6525.3825.5825.532,078,000
Aug 29, 201925.5825.6925.4825.5725.521,629,800
Aug 28, 201925.3425.5225.2925.4925.441,326,000
Aug 27, 201925.6125.6225.3625.3725.321,460,200
Aug 26, 201925.3725.5625.2525.4725.421,719,800
Aug 23, 201925.6925.7825.2125.2525.202,198,200
Aug 22, 201925.2825.7925.2325.6525.602,249,400
Aug 21, 201925.1625.2825.0425.2425.191,497,500
Aug 20, 201925.3425.3525.0925.1125.061,046,700
Aug 19, 201925.0525.2824.8825.2325.18737,900
Aug 16, 201924.6725.0924.6324.9124.863,394,300
Aug 15, 201924.3324.7524.2824.6524.601,812,100
Aug 14, 201924.4324.5624.2024.2424.191,691,500
Aug 13, 201924.5724.6324.2524.5324.481,007,400
Aug 12, 201924.8224.8624.5024.5824.531,380,300
Aug 09, 201924.7824.8924.5424.7724.721,287,900
Aug 08, 201924.4924.8924.2924.8424.791,437,400
Aug 07, 201924.2524.5823.9324.3624.311,866,900
Aug 06, 201924.0624.3923.8824.2124.162,787,000
Aug 05, 201924.1324.1723.7523.9923.942,774,700
Aug 02, 201924.2924.3824.1724.2124.161,351,500
Aug 01, 201924.0724.4823.9324.2524.202,147,100
Jul 31, 201924.8825.0924.1424.2124.164,721,700
Jul 30, 201924.9825.3324.7724.8324.784,228,100
Jul 29, 201925.0725.2925.0325.2025.151,383,900
Jul 26, 201925.0125.0824.8624.9724.922,370,800
Jul 25, 201925.0825.2124.8924.9124.861,325,600
Jul 24, 201925.2625.2624.8825.0525.002,987,400
Jul 23, 201924.9425.2724.8025.1625.111,244,000
Jul 22, 201924.9025.0124.7324.8624.811,155,500
Jul 19, 201925.4225.4924.8724.8824.831,367,500
Jul 18, 201925.4225.4825.2525.4125.361,183,500
Jul 17, 201925.6225.6625.2125.4025.351,120,900
Jul 16, 201925.6325.7425.5125.5325.481,510,200
Jul 15, 201925.5125.8125.4725.7125.661,762,200
Jul 12, 201925.3125.5825.2525.4725.421,231,500
Jul 11, 201926.0026.0025.2025.3125.262,271,700
Jul 10, 201925.5625.9225.5125.8825.831,967,000
Jul 09, 201925.1825.4925.1825.4825.431,427,400
Jul 08, 201925.0925.3225.0525.2325.181,286,100
Jul 05, 201924.9025.2024.6125.1225.071,756,000
Jul 03, 201924.8825.0824.8325.0324.981,423,400
Jul 02, 201924.5024.8824.4224.8224.771,770,800
Jul 01, 201924.5524.6124.0724.4224.371,246,500
Jun 28, 201924.1524.5524.1424.3124.264,222,200
Jun 27, 201924.0924.2424.0724.1424.091,229,600
Jun 26, 201924.3124.3323.8623.9723.921,775,100
Jun 25, 201924.7224.8724.3424.3524.301,665,400
Jun 24, 201925.0625.1024.7624.7624.711,265,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...