American Homes 4 Rent (AMH-PG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 22.49 | 22.54 | 22.33 | 22.54 | 22.54 | 4,470 |
| 02 May 2024 | 22.10 | 22.38 | 22.09 | 22.24 | 22.24 | 12,498 |
| 01 May 2024 | 21.80 | 22.10 | 21.78 | 22.08 | 22.08 | 24,273 |
| 30 Apr 2024 | 22.05 | 22.09 | 21.73 | 21.89 | 21.89 | 9,701 |
| 29 Apr 2024 | 22.08 | 22.18 | 22.08 | 22.10 | 22.10 | 7,388 |
| 26 Apr 2024 | 22.10 | 22.20 | 22.08 | 22.09 | 22.09 | 14,228 |
| 25 Apr 2024 | 22.10 | 22.16 | 21.94 | 22.10 | 22.10 | 17,258 |
| 24 Apr 2024 | 22.29 | 22.42 | 22.15 | 22.42 | 22.42 | 2,179 |
| 23 Apr 2024 | 22.25 | 22.42 | 22.19 | 22.32 | 22.32 | 8,946 |
| 22 Apr 2024 | 22.03 | 22.15 | 22.00 | 22.15 | 22.15 | 4,966 |
| 19 Apr 2024 | 22.01 | 22.10 | 21.96 | 21.96 | 21.96 | 4,434 |
| 18 Apr 2024 | 21.94 | 22.07 | 21.89 | 21.98 | 21.98 | 9,785 |
| 17 Apr 2024 | 22.05 | 22.15 | 21.99 | 22.10 | 22.10 | 6,689 |
| 16 Apr 2024 | 22.18 | 22.30 | 21.83 | 21.87 | 21.87 | 20,540 |
| 15 Apr 2024 | 22.60 | 22.60 | 22.13 | 22.13 | 22.13 | 5,129 |
| 12 Apr 2024 | 22.75 | 22.76 | 22.75 | 22.75 | 22.75 | 1,717 |
| 11 Apr 2024 | 22.62 | 22.73 | 22.56 | 22.73 | 22.73 | 2,444 |
| 10 Apr 2024 | 22.85 | 22.89 | 22.56 | 22.84 | 22.84 | 10,917 |
| 09 Apr 2024 | 23.10 | 23.10 | 22.91 | 22.96 | 22.96 | 6,147 |
| 08 Apr 2024 | 23.14 | 23.15 | 22.95 | 23.05 | 23.05 | 7,238 |
| 05 Apr 2024 | 23.24 | 23.25 | 23.06 | 23.20 | 23.20 | 2,444 |
| 04 Apr 2024 | 23.29 | 23.29 | 23.20 | 23.20 | 23.20 | 2,115 |
| 03 Apr 2024 | 23.29 | 23.30 | 23.11 | 23.30 | 23.30 | 2,224 |
| 02 Apr 2024 | 23.16 | 23.34 | 22.94 | 23.30 | 23.30 | 11,455 |
| 01 Apr 2024 | 23.14 | 23.49 | 22.91 | 23.36 | 23.36 | 29,988 |
| 28 Mar 2024 | 23.85 | 23.93 | 22.97 | 22.99 | 22.99 | 34,154 |
| 27 Mar 2024 | 23.68 | 23.75 | 23.50 | 23.50 | 23.50 | 4,416 |
| 26 Mar 2024 | 23.53 | 23.56 | 23.44 | 23.47 | 23.47 | 3,559 |
| 25 Mar 2024 | 24.13 | 24.13 | 23.76 | 23.76 | 23.76 | 4,579 |
| 22 Mar 2024 | 24.11 | 24.11 | 23.74 | 23.94 | 23.94 | 11,346 |
| 21 Mar 2024 | 23.93 | 24.07 | 23.84 | 23.86 | 23.86 | 5,808 |
| 20 Mar 2024 | 23.87 | 23.95 | 23.56 | 23.72 | 23.72 | 8,486 |
| 19 Mar 2024 | 24.09 | 24.09 | 23.80 | 23.80 | 23.80 | 7,076 |
| 18 Mar 2024 | 23.70 | 23.82 | 23.68 | 23.79 | 23.79 | 1,907 |
| 15 Mar 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| 14 Mar 2024 | 23.83 | 24.01 | 23.64 | 23.71 | 23.71 | 5,880 |
| 14 Mar 2024 | 0.36719 Dividend | |||||
| 13 Mar 2024 | 24.43 | 24.49 | 24.29 | 24.32 | 23.95 | 4,816 |
| 12 Mar 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 23.96 | - |
| 11 Mar 2024 | 24.05 | 24.42 | 24.05 | 24.33 | 23.96 | 2,650 |
| 08 Mar 2024 | 24.09 | 24.36 | 24.09 | 24.36 | 24.00 | 2,026 |
| 07 Mar 2024 | 24.00 | 24.18 | 23.94 | 24.01 | 23.65 | 8,237 |
| 06 Mar 2024 | 23.93 | 23.93 | 23.64 | 23.84 | 23.48 | 4,501 |
| 05 Mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.58 | 1,863 |
| 04 Mar 2024 | 23.90 | 23.90 | 23.64 | 23.77 | 23.41 | 5,725 |
| 01 Mar 2024 | 23.99 | 24.20 | 23.90 | 23.90 | 23.54 | 5,813 |
| 29 Feb 2024 | 24.35 | 24.55 | 23.72 | 23.94 | 23.58 | 48,583 |
| 28 Feb 2024 | 24.20 | 24.43 | 24.01 | 24.25 | 23.88 | 16,468 |
| 27 Feb 2024 | 24.11 | 24.46 | 24.00 | 24.29 | 23.92 | 9,044 |
| 26 Feb 2024 | 23.90 | 24.22 | 23.78 | 24.17 | 23.81 | 19,493 |
| 23 Feb 2024 | 23.86 | 24.11 | 23.86 | 24.10 | 23.74 | 7,390 |
| 22 Feb 2024 | 23.74 | 24.35 | 23.74 | 23.98 | 23.62 | 3,702 |
| 21 Feb 2024 | 23.67 | 23.88 | 23.63 | 23.63 | 23.27 | 5,548 |
| 20 Feb 2024 | 23.95 | 24.06 | 23.82 | 23.99 | 23.63 | 3,633 |
| 16 Feb 2024 | 24.03 | 24.11 | 23.70 | 23.79 | 23.43 | 11,373 |
| 15 Feb 2024 | 24.05 | 24.10 | 23.94 | 24.10 | 23.74 | 5,309 |
| 14 Feb 2024 | 24.00 | 24.25 | 24.00 | 24.25 | 23.88 | 2,455 |
| 13 Feb 2024 | 23.62 | 24.04 | 23.62 | 24.04 | 23.68 | 8,146 |
| 12 Feb 2024 | 23.94 | 24.20 | 23.94 | 24.20 | 23.83 | 5,027 |
| 09 Feb 2024 | 23.90 | 24.03 | 23.87 | 24.03 | 23.67 | 5,736 |
| 08 Feb 2024 | 23.40 | 23.81 | 23.36 | 23.81 | 23.45 | 6,303 |
| 07 Feb 2024 | 23.60 | 23.74 | 23.35 | 23.39 | 23.04 | 7,043 |
| 06 Feb 2024 | 23.53 | 23.74 | 23.31 | 23.74 | 23.38 | 13,073 |
| 05 Feb 2024 | 23.90 | 23.90 | 23.90 | 23.90 | 23.54 | - |
| 02 Feb 2024 | 24.00 | 24.00 | 23.70 | 23.90 | 23.54 | 4,553 |
| 01 Feb 2024 | 23.81 | 23.95 | 23.70 | 23.95 | 23.59 | 7,221 |
| 31 Jan 2024 | 23.52 | 23.82 | 23.52 | 23.55 | 23.19 | 3,492 |
| 30 Jan 2024 | 23.71 | 24.01 | 23.71 | 23.71 | 23.35 | 1,963 |
| 29 Jan 2024 | 23.80 | 23.80 | 23.70 | 23.70 | 23.34 | 1,782 |
| 26 Jan 2024 | 23.62 | 23.74 | 23.54 | 23.67 | 23.31 | 3,167 |
| 25 Jan 2024 | 23.78 | 23.88 | 23.55 | 23.79 | 23.43 | 5,360 |
| 24 Jan 2024 | 23.23 | 23.56 | 23.20 | 23.56 | 23.20 | 1,520 |
| 23 Jan 2024 | 23.70 | 23.70 | 23.34 | 23.49 | 23.13 | 3,240 |
| 22 Jan 2024 | 23.90 | 23.90 | 23.33 | 23.52 | 23.16 | 16,452 |
| 19 Jan 2024 | 23.65 | 23.65 | 23.56 | 23.58 | 23.23 | 3,337 |
| 18 Jan 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.33 | 822 |
| 17 Jan 2024 | 23.78 | 23.78 | 23.56 | 23.63 | 23.27 | 3,582 |
| 16 Jan 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.26 | 369 |
| 12 Jan 2024 | 23.84 | 23.84 | 23.84 | 23.84 | 23.48 | - |
| 11 Jan 2024 | 23.94 | 23.94 | 23.70 | 23.84 | 23.48 | 2,751 |
| 10 Jan 2024 | 24.17 | 24.17 | 23.93 | 24.05 | 23.69 | 5,504 |
| 09 Jan 2024 | 23.78 | 23.95 | 23.67 | 23.75 | 23.39 | 3,176 |
| 08 Jan 2024 | 23.67 | 23.87 | 23.61 | 23.70 | 23.34 | 5,333 |
| 05 Jan 2024 | 23.81 | 23.84 | 23.81 | 23.84 | 23.48 | 1,235 |
| 04 Jan 2024 | 23.90 | 23.96 | 23.87 | 23.89 | 23.52 | 2,978 |
| 03 Jan 2024 | 23.86 | 23.86 | 23.50 | 23.63 | 23.27 | 3,457 |
| 02 Jan 2024 | 24.00 | 24.22 | 23.52 | 23.92 | 23.56 | 6,399 |
| 29 Dec 2023 | 24.19 | 24.35 | 23.84 | 24.05 | 23.69 | 3,911 |
| 28 Dec 2023 | 23.52 | 23.92 | 23.52 | 23.92 | 23.55 | 1,221 |
| 27 Dec 2023 | 23.35 | 23.80 | 23.35 | 23.80 | 23.44 | 5,371 |
| 26 Dec 2023 | 23.39 | 23.70 | 23.39 | 23.68 | 23.32 | 2,806 |
| 22 Dec 2023 | 23.69 | 23.78 | 23.45 | 23.45 | 23.10 | 8,847 |
| 21 Dec 2023 | 23.13 | 23.80 | 23.13 | 23.63 | 23.27 | 4,505 |
| 20 Dec 2023 | 23.31 | 23.35 | 23.25 | 23.25 | 22.90 | 5,018 |
| 19 Dec 2023 | 23.26 | 23.51 | 23.26 | 23.37 | 23.02 | 6,441 |
| 18 Dec 2023 | 24.59 | 24.59 | 22.94 | 23.40 | 23.05 | 8,703 |
| 15 Dec 2023 | 23.58 | 23.94 | 23.48 | 23.82 | 23.46 | 4,093 |
| 14 Dec 2023 | 24.00 | 24.10 | 23.82 | 24.07 | 23.71 | 3,159 |
| 14 Dec 2023 | 0.36719 Dividend | |||||
| 13 Dec 2023 | 23.74 | 24.35 | 23.60 | 24.14 | 23.41 | 12,165 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.