Advertisement
U.S. markets closed

American Homes 4 Rent (AMH)

NYSE - NYSE Delayed Price. Currency in USD
36.78+0.53 (+1.46%)
At close: 04:00PM EDT
36.42 -0.36 (-0.98%)
After hours: 06:19PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202436.4236.9536.3136.7836.781,954,800
Mar 27, 202436.0236.4035.8736.2536.252,243,400
Mar 26, 202436.0136.0335.6035.6235.622,583,100
Mar 25, 202436.4536.4635.9636.0336.031,864,800
Mar 22, 202436.9536.9636.2736.3336.332,435,500
Mar 21, 202436.2536.6036.1736.6036.602,194,300
Mar 20, 202435.9136.3235.7336.2236.223,106,600
Mar 19, 202435.9636.1435.6635.9335.932,023,100
Mar 18, 202436.3236.3435.8435.8535.853,180,400
Mar 15, 202435.9636.4435.9636.2836.285,020,300
Mar 14, 202436.4936.5336.1436.3236.322,514,000
Mar 14, 20240.26 Dividend
Mar 13, 202436.7337.0936.7136.8536.591,837,200
Mar 12, 202436.5836.9236.5336.8536.591,764,200
Mar 11, 202436.8337.0236.5236.6536.392,000,400
Mar 08, 202436.7736.9836.6436.8536.592,161,200
Mar 07, 202436.7536.7636.2636.5236.264,307,500
Mar 06, 202436.7636.9036.3736.5336.272,294,100
Mar 05, 202437.1037.3136.5736.6036.343,999,900
Mar 04, 202437.1237.3336.7637.2637.003,369,900
Mar 01, 202436.7237.0336.5836.7936.535,338,300
Feb 29, 202436.5637.1836.4837.0136.7553,186,700
Feb 28, 202435.9636.6935.9436.1935.938,170,100
Feb 27, 202437.2337.7436.1236.1735.9113,418,500
Feb 26, 202435.1535.7035.1435.5835.334,888,300
Feb 23, 202434.7435.5334.0635.2434.994,707,100
Feb 22, 202434.9834.9834.5834.7534.503,187,000
Feb 21, 202434.4234.8734.3234.7334.482,483,600
Feb 20, 202434.3234.7934.1334.3834.143,112,300
Feb 16, 202434.3434.6234.1534.4334.191,848,900
Feb 15, 202434.3534.7434.2234.6434.402,771,300
Feb 14, 202434.2034.3933.9534.0333.795,294,700
Feb 13, 202433.9634.2933.7534.1033.862,830,700
Feb 12, 202435.3035.4334.6634.6834.442,182,900
Feb 09, 202435.0135.2734.8535.2334.982,249,800
Feb 08, 202434.6935.0534.4935.0234.771,794,300
Feb 07, 202434.9734.9734.4834.7734.521,550,900
Feb 06, 202434.5734.9434.4434.8634.611,663,200
Feb 05, 202434.9934.9934.5234.5434.301,905,900
Feb 02, 202435.3135.7034.9435.4235.172,994,800
Feb 01, 202434.8735.7334.5635.7335.483,665,300
Jan 31, 202435.4335.7234.9035.0534.802,756,600
Jan 30, 202435.3935.6435.2035.2935.042,194,500
Jan 29, 202434.9035.4734.8535.3035.053,525,100
Jan 26, 202434.8435.1134.6735.0734.822,164,000
Jan 25, 202435.3235.3634.7234.8434.592,559,400
Jan 24, 202435.7335.7734.9935.0434.792,269,800
Jan 23, 202436.2836.3135.3035.4535.201,636,900
Jan 22, 202435.8536.2635.8136.1835.922,082,400
Jan 19, 202435.1236.0335.0835.6135.363,992,400
Jan 18, 202435.3535.4334.7334.8334.583,313,300
Jan 17, 202434.9035.4334.6935.2434.994,567,900
Jan 16, 202435.4935.5935.0535.2935.043,902,300
Jan 12, 202436.1336.2135.5735.7535.502,853,000
Jan 11, 202435.9836.1035.7535.7935.542,052,000
Jan 10, 202436.2036.2736.0136.1635.901,720,200
Jan 09, 202435.8835.9935.4935.9835.732,203,000
Jan 08, 202435.3736.1435.3236.1435.892,544,400
Jan 05, 202435.5535.8935.1735.4135.162,532,500
Jan 04, 202435.9436.1435.6435.7735.521,983,400
Jan 03, 202436.3636.5035.8536.0735.822,215,500
Jan 02, 202436.1836.7035.9336.5436.281,909,700
Dec 29, 202336.0036.2135.8735.9635.712,363,100
Dec 28, 202335.8836.3135.8836.3036.041,660,000
Dec 27, 202335.9736.1635.7935.9435.691,584,900
Dec 26, 202335.7636.1535.7635.9835.731,679,600
Dec 22, 202336.0936.2435.8035.8635.612,617,200
Dec 21, 202335.7635.8735.0835.8735.624,369,300
Dec 20, 202336.0736.3735.6035.6135.362,755,300
Dec 19, 202336.1836.3535.7736.1535.893,148,600
Dec 18, 202335.7836.1535.5935.9335.683,002,600
Dec 15, 202336.0436.4535.2135.5535.304,500,000
Dec 14, 202337.0337.1336.2636.4836.228,549,500
Dec 14, 20230.22 Dividend
Dec 13, 202335.5936.7635.4536.5736.093,373,000
Dec 12, 202335.1835.6334.9135.4935.031,584,800
Dec 11, 202334.9535.2034.9535.2034.742,623,300
Dec 08, 202334.3935.0834.3235.0834.622,557,100
Dec 07, 202334.9534.9834.4034.6234.174,188,900
Dec 06, 202335.5435.6734.8634.9834.524,007,500
Dec 05, 202335.6235.7535.0635.4534.994,062,100
Dec 04, 202336.4536.4535.3635.8935.424,925,400
Dec 01, 202336.2937.0136.1736.9836.504,123,100
Nov 30, 202335.7536.3135.6736.2735.803,818,600
Nov 29, 202336.2936.4635.7335.7935.321,853,400
Nov 28, 202335.8836.2635.7136.0435.572,880,900
Nov 27, 202336.0536.4135.9436.0135.543,004,400
Nov 24, 202335.8736.1635.8136.1335.66545,200
Nov 22, 202336.2736.2735.8135.9635.491,855,500
Nov 21, 202336.0136.2135.7335.8235.351,610,700
Nov 20, 202335.9636.1435.8336.0935.623,489,100
Nov 17, 202336.4836.5335.9936.1235.651,651,100
Nov 16, 202336.5336.6536.2136.3035.831,241,000
Nov 15, 202336.5536.9736.1436.3335.862,322,500
Nov 14, 202335.9037.1335.6836.6136.133,027,000
Nov 13, 202334.6634.8534.4334.8134.361,407,700
Nov 10, 202334.7235.1134.4634.9034.452,273,100
Nov 09, 202334.9735.0734.4634.4834.031,605,400
Nov 08, 202334.8635.1934.7934.8634.412,290,600
Nov 07, 202335.1535.2234.5834.6734.222,807,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...