U.S. markets closed

American Homes 4 Rent (AMH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.51-0.32 (-1.11%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 202028.6428.8428.3328.5128.512,973,100
Sep 17, 202029.1629.2928.5328.8328.831,996,400
Sep 16, 202029.8830.1029.3229.3729.372,039,900
Sep 15, 202029.7930.1529.5529.7129.712,055,700
Sep 14, 202028.9629.7728.8229.7029.701,862,200
Sep 14, 20200.05 Dividend
Sep 11, 202028.9229.0728.4628.7028.651,783,900
Sep 10, 202029.0429.2928.9028.9228.871,748,000
Sep 09, 202028.6329.2928.6329.2029.151,938,000
Sep 08, 202028.5628.6328.1628.4428.392,873,500
Sep 04, 202028.7429.0328.0828.6528.602,028,700
Sep 03, 202029.3729.5928.5628.7328.681,229,900
Sep 02, 202028.5729.3728.4429.3529.301,201,000
Sep 01, 202028.5328.8628.3328.6528.601,105,300
Aug 31, 202028.6828.9228.5928.6428.591,828,500
Aug 28, 202028.4328.7028.2728.6928.641,508,700
Aug 27, 202028.3028.5528.0328.3128.261,033,100
Aug 26, 202028.2028.3227.8828.2228.172,250,700
Aug 25, 202028.5128.6727.9828.2528.201,680,200
Aug 24, 202028.6928.7227.9228.5128.461,764,100
Aug 21, 202028.5628.7628.3128.6928.641,512,400
Aug 20, 202028.2528.7628.2528.4828.431,700,100
Aug 19, 202028.6828.7828.0728.2628.212,049,000
Aug 18, 202028.2328.7528.1028.5528.507,023,200
Aug 17, 202028.1028.7927.9728.7128.661,047,400
Aug 14, 202028.5328.5328.0528.1028.051,137,700
Aug 13, 202028.8729.3128.4128.5028.451,539,100
Aug 12, 202028.3428.9228.3428.8928.841,610,100
Aug 11, 202028.8428.8728.1328.1628.112,244,200
Aug 10, 202029.2529.4228.5328.6828.631,395,800
Aug 07, 202028.7829.3128.6129.2229.171,331,900
Aug 06, 202028.9129.1528.7928.9528.901,377,600
Aug 05, 202029.2429.3428.8529.0529.00794,300
Aug 04, 202028.6429.2928.6429.1729.121,690,900
Aug 03, 202028.9028.9928.5828.7128.661,144,600
Jul 31, 202028.9029.0728.3729.0028.951,570,600
Jul 30, 202028.1929.0228.1428.8728.821,478,900
Jul 29, 202028.3728.6928.2928.5528.502,055,400
Jul 28, 202027.5028.3027.4728.1428.091,305,000
Jul 27, 202027.1627.6926.9127.6227.571,191,300
Jul 24, 202027.6327.6927.1927.2727.221,107,000
Jul 23, 202028.1628.3227.3727.6227.571,288,500
Jul 22, 202027.4028.2027.4028.1728.121,455,900
Jul 21, 202027.5327.6627.2927.4827.431,734,800
Jul 20, 202027.6327.7527.3627.5327.48972,400
Jul 17, 202027.4627.9227.3227.7427.691,337,900
Jul 16, 202027.1927.4127.0027.2727.221,398,500
Jul 15, 202027.1227.3226.7627.2627.211,495,000
Jul 14, 202026.3327.1426.3027.0627.011,622,800
Jul 13, 202026.6427.1826.3826.4326.381,418,100
Jul 10, 202026.7826.9426.4326.5626.511,532,300
Jul 09, 202026.6926.9326.4726.7426.691,806,300
Jul 08, 202026.7126.9626.6026.8526.801,596,600
Jul 07, 202027.0627.1626.5726.5926.541,154,000
Jul 06, 202028.0128.0127.3027.3527.30879,700
Jul 02, 202028.3028.3027.3227.5427.49963,400
Jul 01, 202026.9628.0626.7827.9427.892,059,700
Jun 30, 202026.7227.0626.6226.9026.851,906,900
Jun 29, 202027.0927.1226.2326.6526.601,398,400
Jun 26, 202027.2227.4526.8826.9626.915,325,200
Jun 25, 202026.8427.3726.5427.3527.302,344,400
Jun 24, 202027.0127.2726.3026.8726.822,114,600
Jun 23, 202027.5627.7427.2527.3327.281,949,500
Jun 22, 202026.8027.2526.4027.1727.121,415,900
Jun 19, 202027.6227.7026.7426.9226.874,279,800
Jun 18, 202027.0627.3326.4827.1827.132,046,300
Jun 17, 202028.0628.1027.3027.3927.341,916,800
Jun 16, 202028.3228.3227.6327.9327.882,128,700
Jun 15, 202026.3727.6826.1727.4627.411,935,000
Jun 12, 202027.3527.3526.4827.1527.102,097,700
Jun 12, 20200.05 Dividend
Jun 11, 202026.2326.6825.9026.4926.393,548,000
Jun 10, 202027.7927.9826.7427.3727.272,154,900
Jun 09, 202027.4928.3127.3127.9727.873,251,500
Jun 08, 202027.4828.0627.3527.9627.862,492,400
Jun 05, 202027.6428.3327.1627.1927.092,930,300
Jun 04, 202027.2627.2626.3426.7126.612,015,900
Jun 03, 202026.7627.4526.6327.3827.282,002,900
Jun 02, 202026.5126.6426.1526.4826.381,943,700
Jun 01, 202025.2926.5825.2626.3326.232,051,700
May 29, 202024.7825.5824.4725.2425.153,042,000
May 28, 202025.0025.2824.3825.0124.922,173,000
May 27, 202025.5325.5324.4724.7124.621,518,500
May 26, 202024.9425.1624.6124.9424.851,697,100
May 22, 202024.1324.2223.5424.1824.092,206,100
May 21, 202023.5824.1623.3924.0823.992,138,600
May 20, 202024.4424.5023.1323.6423.553,587,700
May 19, 202023.7924.2623.7424.0423.952,571,900
May 18, 202023.9924.3223.6723.9123.822,556,000
May 15, 202022.9023.1522.5323.0923.011,773,500
May 14, 202022.7223.1022.0023.0622.982,707,600
May 13, 202023.7023.7422.7723.1523.072,344,900
May 12, 202024.7224.8023.6723.8123.723,746,300
May 11, 202024.6425.0924.5924.6824.592,253,600
May 08, 202025.5725.7824.6024.8324.742,180,800
May 07, 202024.2625.6524.1325.2825.193,107,500
May 06, 202024.7324.8423.9423.9723.881,923,400
May 05, 202023.7824.7223.6724.6524.563,456,000
May 04, 202022.8923.6322.7723.6123.521,737,700
May 01, 202023.8023.9422.9823.2523.171,308,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...