Canada markets closed

American Homes 4 Rent (AMH-PH)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.45+0.32 (+1.38%)
At close: 03:28PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202423.3023.5023.2823.4523.455,357
May 02, 202423.1323.3523.1123.1323.1313,993
May 01, 202422.9823.0422.8823.0423.0413,285
Apr 30, 202423.2023.2022.6022.7822.7833,712
Apr 29, 202423.2423.3323.2023.2023.204,429
Apr 26, 202423.2323.3523.2323.2423.242,349
Apr 25, 202423.3923.3923.1623.3323.337,142
Apr 24, 202423.3523.5623.3423.5623.563,208
Apr 23, 202423.4423.5023.3623.4623.466,126
Apr 22, 202423.4723.5023.3523.3923.396,403
Apr 19, 202423.2123.3923.2023.2623.264,340
Apr 18, 202423.2523.4223.2023.2923.295,207
Apr 17, 202423.3223.4023.1823.2023.203,780
Apr 16, 202423.3023.4623.1023.2423.245,811
Apr 15, 202423.8223.8223.2523.5223.528,983
Apr 12, 202423.8123.8223.8123.8223.82661
Apr 11, 202423.9324.0823.7824.0824.086,019
Apr 10, 202424.0924.0923.9423.9823.989,013
Apr 09, 202424.3624.4024.1324.2324.234,976
Apr 08, 202424.0124.5023.9324.4924.4976,081
Apr 05, 202424.0524.3323.9924.0024.009,396
Apr 04, 202424.2024.3524.0524.1824.186,189
Apr 03, 202424.0024.1424.0024.1024.105,326
Apr 02, 202424.0124.1024.0024.0524.057,880
Apr 01, 202424.2924.3124.0124.1324.1319,617
Mar 28, 202424.4524.5524.1324.3124.319,178
Mar 27, 202424.4824.5324.3324.3324.338,460
Mar 26, 202424.4924.5024.1324.3624.366,554
Mar 25, 202424.5024.5024.4124.4524.4511,946
Mar 22, 202424.9824.9824.3524.5624.5612,336
Mar 21, 202424.7524.8024.5024.5924.5925,349
Mar 20, 202424.5124.7024.4224.5024.5014,891
Mar 19, 202424.6224.8824.5124.5324.5311,791
Mar 18, 202424.5124.9324.5124.7224.723,518
Mar 15, 202424.7624.7624.7624.7624.76-
Mar 14, 202424.4825.0324.4824.7624.768,320
Mar 14, 20240.39063 Dividend
Mar 13, 202425.1625.1624.9825.0624.678,391
Mar 12, 202425.0625.0625.0625.0624.67-
Mar 11, 202425.1625.2725.0125.0624.673,177
Mar 08, 202425.1425.2325.1425.1624.771,112
Mar 07, 202425.1125.2425.0525.2424.852,271
Mar 06, 202424.9724.9724.9724.9724.582,058
Mar 05, 202424.8125.0824.8125.0424.654,384
Mar 04, 202424.9424.9424.6624.6724.293,149
Mar 01, 202424.8025.2524.8024.9824.593,050
Feb 29, 202425.0325.2024.7624.7624.375,771
Feb 28, 202425.1725.1724.7825.1724.7812,597
Feb 27, 202424.8625.1524.7325.0624.676,461
Feb 26, 202424.7425.0924.7425.0724.682,404
Feb 23, 202425.0225.2825.0225.0724.675,702
Feb 22, 202424.7724.8524.7624.8524.463,655
Feb 21, 202424.8124.9824.8124.8424.454,990
Feb 20, 202424.7025.0524.6925.0524.662,044
Feb 16, 202424.9424.9424.6924.6924.314,855
Feb 15, 202424.8225.0424.7224.8324.445,062
Feb 14, 202424.9225.2224.8124.8624.473,280
Feb 13, 202424.9624.9624.9624.9624.57826
Feb 12, 202424.6225.2824.6225.1424.753,722
Feb 09, 202424.7525.0724.6725.0724.687,012
Feb 08, 202424.5024.6424.3724.6424.259,219
Feb 07, 202424.6124.6124.5024.5024.129,200
Feb 06, 202424.7024.8424.6424.7924.40926
Feb 05, 202424.8524.9324.7524.9324.541,365
Feb 02, 202424.5524.8724.5524.8724.48631
Feb 01, 202424.9625.0024.8824.9924.606,645
Jan 31, 202425.0425.0424.5124.5124.135,540
Jan 30, 202424.8225.1524.8225.0324.644,615
Jan 29, 202424.6624.9024.6624.8224.431,958
Jan 26, 202424.8024.9024.7624.9024.512,933
Jan 25, 202424.8525.1224.7924.9324.549,046
Jan 24, 202424.6924.6924.6924.6924.31-
Jan 23, 202424.8424.9024.6424.6924.312,606
Jan 22, 202424.8824.9724.6724.8424.457,495
Jan 19, 202424.9424.9924.8624.8824.4969,519
Jan 18, 202424.8224.9224.8224.9224.537,809
Jan 17, 202424.8224.9224.8124.8124.425,432
Jan 16, 202424.8025.0724.8025.0024.612,737
Jan 12, 202424.8024.9724.7824.9724.585,910
Jan 11, 202424.7324.8524.7324.7924.402,478
Jan 10, 202425.3125.3125.1025.1024.711,463
Jan 09, 202424.6924.8724.6024.7924.4016,902
Jan 08, 202424.8924.8924.8124.8724.481,809
Jan 05, 202424.8124.8124.7524.8124.427,662
Jan 04, 202424.9024.9524.6524.9524.563,890
Jan 03, 202425.1025.1024.7524.7824.393,745
Jan 02, 202424.9425.2224.9025.0224.637,824
Dec 29, 202325.0725.4424.9825.3424.9545,777
Dec 28, 202325.1025.1924.9024.9324.545,062
Dec 27, 202324.3825.0024.3324.7624.376,117
Dec 26, 202324.5024.7024.5024.7024.312,374
Dec 22, 202324.4324.5024.4124.5024.1211,957
Dec 21, 202324.5124.7024.3824.3824.0012,203
Dec 20, 202324.6924.7224.3924.5024.125,788
Dec 19, 202324.1524.7124.1524.5124.135,558
Dec 18, 202323.8624.6323.8624.2323.8513,709
Dec 15, 202324.8624.8824.5524.6124.2310,137
Dec 14, 202324.8925.3124.8524.8624.4712,948
Dec 14, 20230.39063 Dividend
Dec 13, 202324.8525.3424.8525.1824.4018,286
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...