American Homes 4 Rent Common Shares of Beneficial Interest (AMH)

30.55
-0.06 (-0.20%)
NYSE · Last Trade: Apr 25th, 7:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For American Homes 4 Rent Common Shares of Beneficial Interest (AMH)

DateOpenHighLowCloseVolumeAdjusted Close
4/24/202630.5430.7730.3130.552,426,02230.55
4/23/202630.2530.6830.1830.612,061,32330.61
4/22/202630.5730.5929.9830.182,022,74330.18
4/21/202631.0431.1130.4630.511,747,96230.51
4/20/202630.5631.1830.5331.101,951,69431.10
4/17/202629.9530.7729.9530.691,561,30430.69
4/16/202630.2030.4329.8629.962,877,34129.96
4/15/202630.1230.2829.9830.162,259,80630.16
4/14/202629.7730.1829.6330.122,697,67930.12
4/13/202629.6829.7829.4229.753,426,47429.75
4/10/202629.5730.0429.5529.763,293,10529.76
4/09/202629.4029.8529.3429.623,243,67329.62
4/08/202629.3829.7229.2529.404,642,10229.40
4/07/202629.0529.5029.0129.282,695,97829.28
4/06/202629.0729.4629.0029.102,509,45329.10
4/02/202628.3329.1628.1829.082,953,42529.08
4/01/202627.8428.2727.8328.173,495,16628.17
3/31/202628.2928.2927.6427.923,766,70627.92
3/30/202627.6528.0627.4827.932,398,60427.93
3/27/202627.8727.9127.3427.483,145,17627.48
3/26/202627.5428.1627.5427.892,090,65927.89
3/25/202627.7427.9327.4427.542,310,63827.54
3/24/202627.3627.8927.2527.562,790,90527.56
3/23/202627.7827.8827.4627.542,706,72227.54
3/20/202627.8628.0627.2127.386,124,18727.38
3/19/202628.1728.4428.0028.142,610,62228.14
3/18/202628.3928.5928.2628.272,878,18028.27
3/17/202628.6128.7328.5028.593,026,26528.59
3/16/202628.6128.8028.3828.462,947,99328.46
3/13/202628.6728.8528.2128.373,493,54528.37
3/12/202628.7829.0428.5528.623,732,49128.29
3/11/202629.4229.4328.5828.873,777,56428.54
3/10/202629.2729.8329.0029.524,185,04629.18
3/09/202629.6629.7129.1429.475,322,11629.13
3/06/202629.7530.0029.4929.904,349,54129.56
3/05/202629.6730.0529.6629.992,758,24729.64
3/04/202629.6130.1929.5530.033,323,96829.68
3/03/202629.3329.9529.1929.842,996,66029.50
3/02/202629.6730.2229.6729.764,119,58229.42
2/27/202629.8330.4229.4330.0025,717,29529.65
2/26/202630.1130.7829.9030.353,929,90230.00
2/25/202629.7030.0529.4829.814,537,19429.47
2/24/202629.3429.8628.8429.866,140,82729.52
2/23/202629.4329.7828.9229.425,573,35629.08
2/20/202631.4231.5329.2329.527,427,59529.18
2/19/202631.4031.4030.6430.873,559,64330.51
2/18/202631.3231.5031.0331.363,594,75031.00
2/17/202631.8732.0231.2531.503,072,83531.14
2/13/202631.6231.8931.4131.624,466,87731.26
2/12/202632.1732.1731.1631.474,175,81131.11
2/11/202631.4732.0231.4531.744,420,62831.37
2/10/202631.1431.8431.1231.772,821,51731.40
2/09/202630.8931.0930.5331.073,422,83630.71
2/06/202631.0831.4330.6730.844,351,57930.48
2/05/202631.1331.3630.8430.973,833,42030.61
2/04/202630.7231.5230.5131.122,992,97930.76
2/03/202630.6931.2030.1330.543,937,54330.19
2/02/202631.2731.3230.7830.803,968,68630.44
1/30/202630.9331.4130.6031.322,660,03330.96
1/29/202630.9831.1630.6330.924,286,30330.56
1/28/202631.6131.6130.7130.793,256,98130.43
1/27/202631.8831.9931.5031.532,779,51031.17
1/26/202632.1232.1231.7631.874,157,33031.50