Advertisement
Advertisement
U.S. markets open in 4 hours 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

American Homes 4 Rent (AMH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
41.53-0.22 (-0.53%)
At close: 04:00PM EST
42.28 +0.75 (+1.81%)
Pre-Market: 05:14AM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 202241.6241.7641.1741.5341.532,242,700
Jan 14, 202241.8241.9140.8641.7541.752,738,900
Jan 13, 202242.0842.3241.9141.9841.983,646,300
Jan 12, 202241.6342.1341.6041.9241.921,001,900
Jan 11, 202241.2941.8340.7941.7241.721,714,600
Jan 10, 202241.1541.2740.6941.1041.101,309,200
Jan 07, 202242.1542.4241.2341.3941.391,638,100
Jan 06, 202242.3742.7142.0542.2642.261,379,900
Jan 05, 202243.2243.4842.3442.3542.351,231,900
Jan 04, 202243.2743.7443.1843.3543.351,447,000
Jan 03, 202243.6943.8542.3043.1943.192,250,700
Dec 31, 202143.6944.0743.5643.6143.611,153,200
Dec 30, 202143.4543.8243.4543.5543.55969,600
Dec 29, 202143.0943.6042.8043.5143.512,000,400
Dec 28, 202142.8943.1542.7042.9742.97711,500
Dec 27, 202142.5042.9642.3742.9642.96687,500
Dec 23, 202142.7442.9542.2442.4742.47936,800
Dec 22, 202142.0442.6841.9542.5442.541,292,100
Dec 21, 202141.7642.1141.5641.8341.831,022,400
Dec 20, 202141.2041.6741.0441.4941.491,342,100
Dec 17, 202141.8242.0841.4241.6241.622,567,300
Dec 16, 202142.0542.1041.3441.6241.621,143,500
Dec 15, 202141.0642.0141.0642.0142.011,479,200
Dec 14, 202142.0642.1240.8741.0841.081,447,500
Dec 14, 20210.1 Dividend
Dec 13, 202141.4942.4041.4442.1842.081,449,400
Dec 10, 202141.8142.0741.3241.4541.352,009,800
Dec 09, 202142.1442.3541.6441.6541.551,132,400
Dec 08, 202141.7042.4341.4942.2542.151,371,200
Dec 07, 202141.6941.9341.4741.6241.521,746,200
Dec 06, 202141.0141.9041.0141.4741.371,453,600
Dec 03, 202140.9541.1940.4940.8440.741,724,000
Dec 02, 202139.7141.0139.6840.7740.671,869,100
Dec 01, 202140.4141.1139.6539.6739.581,932,200
Nov 30, 202140.4641.0340.0940.0939.992,998,300
Nov 29, 202140.7240.9240.3140.6540.552,143,700
Nov 26, 202140.6840.9540.3840.4840.38866,600
Nov 24, 202140.6241.2040.5641.1541.05993,200
Nov 23, 202139.7640.8039.6140.5840.481,802,800
Nov 22, 202139.9540.1039.5339.7739.681,340,200
Nov 19, 202140.2640.3939.7439.9739.881,289,400
Nov 18, 202140.0240.3139.9740.2340.131,767,200
Nov 17, 202139.5039.8738.8139.8739.781,788,500
Nov 16, 202140.0040.1439.5139.6939.601,483,400
Nov 15, 202139.9240.1039.7240.0039.911,258,900
Nov 12, 202140.4040.4139.8039.9339.841,236,400
Nov 11, 202140.4840.4839.9340.3740.27926,400
Nov 10, 202140.4840.4939.8540.1540.051,799,700
Nov 09, 202139.7840.3239.6240.3040.202,134,000
Nov 08, 202139.9140.2539.3439.6839.591,682,000
Nov 05, 202140.4540.9139.7239.8739.782,675,300
Nov 04, 202141.1641.2640.3540.5040.402,277,800
Nov 03, 202140.8941.0140.2941.0040.902,178,500
Nov 02, 202140.9241.1340.4740.6440.541,906,300
Nov 01, 202140.7340.8339.9940.7540.651,936,200
Oct 29, 202140.6041.0740.4140.6040.502,112,900
Oct 28, 202139.7940.6939.7040.6840.582,521,900
Oct 27, 202140.8440.8439.7239.8039.711,456,100
Oct 26, 202140.4040.7140.1640.5440.44885,500
Oct 25, 202140.4740.5740.2340.3040.201,554,700
Oct 22, 202140.1340.6739.8840.3740.272,525,200
Oct 21, 202139.6839.7239.5039.5739.482,647,000
Oct 20, 202139.5839.8739.4639.5739.481,252,700
Oct 19, 202139.8839.9339.4639.5039.41795,100
Oct 18, 202138.9039.9338.7839.7239.631,553,500
Oct 15, 202139.8539.8638.8139.1039.011,382,000
Oct 14, 202139.5839.8239.5139.6839.59959,100
Oct 13, 202138.8739.3938.6639.3239.231,463,900
Oct 12, 202138.4138.8838.3038.7638.67986,500
Oct 11, 202138.2038.4638.0138.3038.21755,600
Oct 08, 202138.6438.7038.1938.2038.111,556,300
Oct 07, 202138.9139.0138.4938.6238.531,570,500
Oct 06, 202138.0938.7637.7638.6838.591,452,200
Oct 05, 202138.5538.5838.0938.3138.221,209,300
Oct 04, 202138.3838.7038.2038.4238.331,618,100
Oct 01, 202138.3638.9238.1538.5838.491,709,000
Sep 30, 202139.1539.1538.1138.1238.032,054,300
Sep 29, 202138.6639.1338.5838.9538.861,494,500
Sep 28, 202137.9738.6337.8838.4538.362,771,200
Sep 27, 202139.3139.6538.4538.4838.391,782,100
Sep 24, 202139.6039.6939.1539.4039.311,953,800
Sep 23, 202140.1640.5839.9839.9839.891,680,900
Sep 22, 202140.2640.5540.0540.2540.152,033,600
Sep 21, 202140.0740.4039.9539.9639.871,105,600
Sep 20, 202139.4839.8638.9439.7839.692,147,400
Sep 17, 202140.2540.7939.5339.5339.443,524,700
Sep 16, 202140.4240.6240.0940.3140.212,144,500
Sep 15, 202140.6640.9040.3940.4940.391,912,800
Sep 14, 202140.8040.9440.4140.5340.431,989,800
Sep 14, 20210.1 Dividend
Sep 13, 202140.9041.3740.6740.7940.591,631,800
Sep 10, 202141.1441.2640.5940.6140.411,580,400
Sep 09, 202141.6941.7941.0941.1040.901,753,000
Sep 08, 202141.2542.2841.2341.8841.681,642,700
Sep 07, 202142.4142.5041.1841.3241.122,189,500
Sep 03, 202142.4842.5941.7342.5142.312,269,700
Sep 02, 202142.3042.6041.9242.6042.391,730,400
Sep 01, 202142.1542.4541.9142.2842.082,084,900
Aug 31, 202141.7542.0441.3741.9441.743,195,800
Aug 30, 202140.7541.8640.5041.8541.653,045,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement