Canada markets closed

American Homes 4 Rent (AMH-PG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
22.58-0.25 (-1.10%)
At close: 03:44PM EDT
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202422.8822.9122.5822.5822.5814,970
May 06, 202422.6722.8522.5422.8322.8315,825
May 03, 202422.4922.5422.3322.5422.544,470
May 02, 202422.1022.3822.0922.2422.2412,498
May 01, 202421.8022.1021.7822.0822.0824,273
Apr 30, 202422.0522.0921.7321.8921.899,701
Apr 29, 202422.0822.1822.0822.1022.107,388
Apr 26, 202422.1022.2022.0822.0922.0914,228
Apr 25, 202422.1022.1621.9422.1022.1017,258
Apr 24, 202422.2922.4222.1522.4222.422,179
Apr 23, 202422.2522.4222.1922.3222.328,946
Apr 22, 202422.0322.1522.0022.1522.154,966
Apr 19, 202422.0122.1021.9621.9621.964,434
Apr 18, 202421.9422.0721.8921.9821.989,785
Apr 17, 202422.0522.1521.9922.1022.106,689
Apr 16, 202422.1822.3021.8321.8721.8720,540
Apr 15, 202422.6022.6022.1322.1322.135,129
Apr 12, 202422.7522.7622.7522.7522.751,717
Apr 11, 202422.6222.7322.5622.7322.732,444
Apr 10, 202422.8522.8922.5622.8422.8410,917
Apr 09, 202423.1023.1022.9122.9622.966,147
Apr 08, 202423.1423.1522.9523.0523.057,238
Apr 05, 202423.2423.2523.0623.2023.202,444
Apr 04, 202423.2923.2923.2023.2023.202,115
Apr 03, 202423.2923.3023.1123.3023.302,224
Apr 02, 202423.1623.3422.9423.3023.3011,455
Apr 01, 202423.1423.4922.9123.3623.3629,988
Mar 28, 202423.8523.9322.9722.9922.9934,154
Mar 27, 202423.6823.7523.5023.5023.504,416
Mar 26, 202423.5323.5623.4423.4723.473,559
Mar 25, 202424.1324.1323.7623.7623.764,579
Mar 22, 202424.1124.1123.7423.9423.9411,346
Mar 21, 202423.9324.0723.8423.8623.865,808
Mar 20, 202423.8723.9523.5623.7223.728,486
Mar 19, 202424.0924.0923.8023.8023.807,076
Mar 18, 202423.7023.8223.6823.7923.791,907
Mar 15, 202423.7123.7123.7123.7123.71-
Mar 14, 202423.8324.0123.6423.7123.715,880
Mar 14, 20240.36719 Dividend
Mar 13, 202424.4324.4924.2924.3223.954,816
Mar 12, 202424.3324.3324.3324.3323.96-
Mar 11, 202424.0524.4224.0524.3323.962,650
Mar 08, 202424.0924.3624.0924.3624.002,026
Mar 07, 202424.0024.1823.9424.0123.658,237
Mar 06, 202423.9323.9323.6423.8423.484,501
Mar 05, 202423.9423.9423.9423.9423.581,863
Mar 04, 202423.9023.9023.6423.7723.415,725
Mar 01, 202423.9924.2023.9023.9023.545,813
Feb 29, 202424.3524.5523.7223.9423.5848,583
Feb 28, 202424.2024.4324.0124.2523.8816,468
Feb 27, 202424.1124.4624.0024.2923.929,044
Feb 26, 202423.9024.2223.7824.1723.8119,493
Feb 23, 202423.8624.1123.8624.1023.747,390
Feb 22, 202423.7424.3523.7423.9823.623,702
Feb 21, 202423.6723.8823.6323.6323.275,548
Feb 20, 202423.9524.0623.8223.9923.633,633
Feb 16, 202424.0324.1123.7023.7923.4311,373
Feb 15, 202424.0524.1023.9424.1023.745,309
Feb 14, 202424.0024.2524.0024.2523.882,455
Feb 13, 202423.6224.0423.6224.0423.688,146
Feb 12, 202423.9424.2023.9424.2023.835,027
Feb 09, 202423.9024.0323.8724.0323.675,736
Feb 08, 202423.4023.8123.3623.8123.456,303
Feb 07, 202423.6023.7423.3523.3923.047,043
Feb 06, 202423.5323.7423.3123.7423.3813,073
Feb 05, 202423.9023.9023.9023.9023.54-
Feb 02, 202424.0024.0023.7023.9023.544,553
Feb 01, 202423.8123.9523.7023.9523.597,221
Jan 31, 202423.5223.8223.5223.5523.193,492
Jan 30, 202423.7124.0123.7123.7123.351,963
Jan 29, 202423.8023.8023.7023.7023.341,782
Jan 26, 202423.6223.7423.5423.6723.313,167
Jan 25, 202423.7823.8823.5523.7923.435,360
Jan 24, 202423.2323.5623.2023.5623.201,520
Jan 23, 202423.7023.7023.3423.4923.133,240
Jan 22, 202423.9023.9023.3323.5223.1616,452
Jan 19, 202423.6523.6523.5623.5823.233,337
Jan 18, 202423.6923.6923.6923.6923.33822
Jan 17, 202423.7823.7823.5623.6323.273,582
Jan 16, 202423.6223.6223.6223.6223.26369
Jan 12, 202423.8423.8423.8423.8423.48-
Jan 11, 202423.9423.9423.7023.8423.482,751
Jan 10, 202424.1724.1723.9324.0523.695,504
Jan 09, 202423.7823.9523.6723.7523.393,176
Jan 08, 202423.6723.8723.6123.7023.345,333
Jan 05, 202423.8123.8423.8123.8423.481,235
Jan 04, 202423.9023.9623.8723.8923.522,978
Jan 03, 202423.8623.8623.5023.6323.273,457
Jan 02, 202424.0024.2223.5223.9223.566,399
Dec 29, 202324.1924.3523.8424.0523.693,911
Dec 28, 202323.5223.9223.5223.9223.551,221
Dec 27, 202323.3523.8023.3523.8023.445,371
Dec 26, 202323.3923.7023.3923.6823.322,806
Dec 22, 202323.6923.7823.4523.4523.108,847
Dec 21, 202323.1323.8023.1323.6323.274,505
Dec 20, 202323.3123.3523.2523.2522.905,018
Dec 19, 202323.2623.5123.2623.3723.026,441
Dec 18, 202324.5924.5922.9423.4023.058,703
Dec 15, 202323.5823.9423.4823.8223.464,093
Dec 14, 202324.0024.1023.8224.0723.713,159
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...