American Homes 4 Rent (AMH-PH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 01:53PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 23.51 | 23.75 | 23.51 | 23.74 | 23.74 | 4,153 |
| 21 May 2024 | 23.65 | 23.71 | 23.50 | 23.50 | 23.50 | 7,353 |
| 20 May 2024 | 23.60 | 23.65 | 23.60 | 23.65 | 23.65 | 636 |
| 17 May 2024 | 23.59 | 23.67 | 23.54 | 23.60 | 23.60 | 2,375 |
| 16 May 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 15 May 2024 | 23.62 | 23.62 | 23.59 | 23.59 | 23.59 | 1,974 |
| 14 May 2024 | 23.77 | 23.77 | 23.38 | 23.50 | 23.50 | 7,232 |
| 13 May 2024 | 23.77 | 23.77 | 23.45 | 23.72 | 23.72 | 3,490 |
| 10 May 2024 | 23.28 | 23.64 | 23.28 | 23.64 | 23.64 | 6,574 |
| 09 May 2024 | 23.45 | 23.45 | 23.36 | 23.36 | 23.36 | 9,533 |
| 08 May 2024 | 23.64 | 23.64 | 23.38 | 23.55 | 23.55 | 10,412 |
| 07 May 2024 | 23.72 | 23.92 | 23.71 | 23.71 | 23.71 | 11,188 |
| 06 May 2024 | 23.56 | 23.77 | 23.56 | 23.72 | 23.72 | 3,158 |
| 03 May 2024 | 23.30 | 23.50 | 23.28 | 23.45 | 23.45 | 5,357 |
| 02 May 2024 | 23.13 | 23.35 | 23.11 | 23.13 | 23.13 | 13,993 |
| 01 May 2024 | 22.98 | 23.04 | 22.88 | 23.04 | 23.04 | 13,285 |
| 30 Apr 2024 | 23.20 | 23.20 | 22.60 | 22.78 | 22.78 | 33,712 |
| 29 Apr 2024 | 23.24 | 23.33 | 23.20 | 23.20 | 23.20 | 4,429 |
| 26 Apr 2024 | 23.23 | 23.35 | 23.23 | 23.24 | 23.24 | 2,349 |
| 25 Apr 2024 | 23.39 | 23.39 | 23.16 | 23.33 | 23.33 | 7,142 |
| 24 Apr 2024 | 23.35 | 23.56 | 23.34 | 23.56 | 23.56 | 3,208 |
| 23 Apr 2024 | 23.44 | 23.50 | 23.36 | 23.46 | 23.46 | 6,126 |
| 22 Apr 2024 | 23.47 | 23.50 | 23.35 | 23.39 | 23.39 | 6,403 |
| 19 Apr 2024 | 23.21 | 23.39 | 23.20 | 23.26 | 23.26 | 4,340 |
| 18 Apr 2024 | 23.25 | 23.42 | 23.20 | 23.29 | 23.29 | 5,207 |
| 17 Apr 2024 | 23.32 | 23.40 | 23.18 | 23.20 | 23.20 | 3,780 |
| 16 Apr 2024 | 23.30 | 23.46 | 23.10 | 23.24 | 23.24 | 5,811 |
| 15 Apr 2024 | 23.82 | 23.82 | 23.25 | 23.52 | 23.52 | 8,983 |
| 12 Apr 2024 | 23.81 | 23.82 | 23.81 | 23.82 | 23.82 | 661 |
| 11 Apr 2024 | 23.93 | 24.08 | 23.78 | 24.08 | 24.08 | 6,019 |
| 10 Apr 2024 | 24.09 | 24.09 | 23.94 | 23.98 | 23.98 | 9,013 |
| 09 Apr 2024 | 24.36 | 24.40 | 24.13 | 24.23 | 24.23 | 4,976 |
| 08 Apr 2024 | 24.01 | 24.50 | 23.93 | 24.49 | 24.49 | 76,081 |
| 05 Apr 2024 | 24.05 | 24.33 | 23.99 | 24.00 | 24.00 | 9,396 |
| 04 Apr 2024 | 24.20 | 24.35 | 24.05 | 24.18 | 24.18 | 6,189 |
| 03 Apr 2024 | 24.00 | 24.14 | 24.00 | 24.10 | 24.10 | 5,326 |
| 02 Apr 2024 | 24.01 | 24.10 | 24.00 | 24.05 | 24.05 | 7,880 |
| 01 Apr 2024 | 24.29 | 24.31 | 24.01 | 24.13 | 24.13 | 19,617 |
| 28 Mar 2024 | 24.45 | 24.55 | 24.13 | 24.31 | 24.31 | 9,178 |
| 27 Mar 2024 | 24.48 | 24.53 | 24.33 | 24.33 | 24.33 | 8,460 |
| 26 Mar 2024 | 24.49 | 24.50 | 24.13 | 24.36 | 24.36 | 6,554 |
| 25 Mar 2024 | 24.50 | 24.50 | 24.41 | 24.45 | 24.45 | 11,946 |
| 22 Mar 2024 | 24.98 | 24.98 | 24.35 | 24.56 | 24.56 | 12,336 |
| 21 Mar 2024 | 24.75 | 24.80 | 24.50 | 24.59 | 24.59 | 25,349 |
| 20 Mar 2024 | 24.51 | 24.70 | 24.42 | 24.50 | 24.50 | 14,891 |
| 19 Mar 2024 | 24.62 | 24.88 | 24.51 | 24.53 | 24.53 | 11,791 |
| 18 Mar 2024 | 24.51 | 24.93 | 24.51 | 24.72 | 24.72 | 3,518 |
| 15 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 14 Mar 2024 | 24.48 | 25.03 | 24.48 | 24.76 | 24.76 | 8,320 |
| 14 Mar 2024 | 0.39063 Dividend | |||||
| 13 Mar 2024 | 25.16 | 25.16 | 24.98 | 25.06 | 24.67 | 8,391 |
| 12 Mar 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.67 | - |
| 11 Mar 2024 | 25.16 | 25.27 | 25.01 | 25.06 | 24.67 | 3,177 |
| 08 Mar 2024 | 25.14 | 25.23 | 25.14 | 25.16 | 24.77 | 1,112 |
| 07 Mar 2024 | 25.11 | 25.24 | 25.05 | 25.24 | 24.85 | 2,271 |
| 06 Mar 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.58 | 2,058 |
| 05 Mar 2024 | 24.81 | 25.08 | 24.81 | 25.04 | 24.65 | 4,384 |
| 04 Mar 2024 | 24.94 | 24.94 | 24.66 | 24.67 | 24.29 | 3,149 |
| 01 Mar 2024 | 24.80 | 25.25 | 24.80 | 24.98 | 24.59 | 3,050 |
| 29 Feb 2024 | 25.03 | 25.20 | 24.76 | 24.76 | 24.37 | 5,771 |
| 28 Feb 2024 | 25.17 | 25.17 | 24.78 | 25.17 | 24.78 | 12,597 |
| 27 Feb 2024 | 24.86 | 25.15 | 24.73 | 25.06 | 24.67 | 6,461 |
| 26 Feb 2024 | 24.74 | 25.09 | 24.74 | 25.07 | 24.68 | 2,404 |
| 23 Feb 2024 | 25.02 | 25.28 | 25.02 | 25.07 | 24.67 | 5,702 |
| 22 Feb 2024 | 24.77 | 24.85 | 24.76 | 24.85 | 24.46 | 3,655 |
| 21 Feb 2024 | 24.81 | 24.98 | 24.81 | 24.84 | 24.45 | 4,990 |
| 20 Feb 2024 | 24.70 | 25.05 | 24.69 | 25.05 | 24.66 | 2,044 |
| 16 Feb 2024 | 24.94 | 24.94 | 24.69 | 24.69 | 24.31 | 4,855 |
| 15 Feb 2024 | 24.82 | 25.04 | 24.72 | 24.83 | 24.44 | 5,062 |
| 14 Feb 2024 | 24.92 | 25.22 | 24.81 | 24.86 | 24.47 | 3,280 |
| 13 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.57 | 826 |
| 12 Feb 2024 | 24.62 | 25.28 | 24.62 | 25.14 | 24.75 | 3,722 |
| 09 Feb 2024 | 24.75 | 25.07 | 24.67 | 25.07 | 24.68 | 7,012 |
| 08 Feb 2024 | 24.50 | 24.64 | 24.37 | 24.64 | 24.25 | 9,219 |
| 07 Feb 2024 | 24.61 | 24.61 | 24.50 | 24.50 | 24.12 | 9,200 |
| 06 Feb 2024 | 24.70 | 24.84 | 24.64 | 24.79 | 24.40 | 926 |
| 05 Feb 2024 | 24.85 | 24.93 | 24.75 | 24.93 | 24.54 | 1,365 |
| 02 Feb 2024 | 24.55 | 24.87 | 24.55 | 24.87 | 24.48 | 631 |
| 01 Feb 2024 | 24.96 | 25.00 | 24.88 | 24.99 | 24.60 | 6,645 |
| 31 Jan 2024 | 25.04 | 25.04 | 24.51 | 24.51 | 24.13 | 5,540 |
| 30 Jan 2024 | 24.82 | 25.15 | 24.82 | 25.03 | 24.64 | 4,615 |
| 29 Jan 2024 | 24.66 | 24.90 | 24.66 | 24.82 | 24.43 | 1,958 |
| 26 Jan 2024 | 24.80 | 24.90 | 24.76 | 24.90 | 24.51 | 2,933 |
| 25 Jan 2024 | 24.85 | 25.12 | 24.79 | 24.93 | 24.54 | 9,046 |
| 24 Jan 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.31 | - |
| 23 Jan 2024 | 24.84 | 24.90 | 24.64 | 24.69 | 24.31 | 2,606 |
| 22 Jan 2024 | 24.88 | 24.97 | 24.67 | 24.84 | 24.45 | 7,495 |
| 19 Jan 2024 | 24.94 | 24.99 | 24.86 | 24.88 | 24.49 | 69,519 |
| 18 Jan 2024 | 24.82 | 24.92 | 24.82 | 24.92 | 24.53 | 7,809 |
| 17 Jan 2024 | 24.82 | 24.92 | 24.81 | 24.81 | 24.42 | 5,432 |
| 16 Jan 2024 | 24.80 | 25.07 | 24.80 | 25.00 | 24.61 | 2,737 |
| 12 Jan 2024 | 24.80 | 24.97 | 24.78 | 24.97 | 24.58 | 5,910 |
| 11 Jan 2024 | 24.73 | 24.85 | 24.73 | 24.79 | 24.40 | 2,478 |
| 10 Jan 2024 | 25.31 | 25.31 | 25.10 | 25.10 | 24.71 | 1,463 |
| 09 Jan 2024 | 24.69 | 24.87 | 24.60 | 24.79 | 24.40 | 16,902 |
| 08 Jan 2024 | 24.89 | 24.89 | 24.81 | 24.87 | 24.48 | 1,809 |
| 05 Jan 2024 | 24.81 | 24.81 | 24.75 | 24.81 | 24.42 | 7,662 |
| 04 Jan 2024 | 24.90 | 24.95 | 24.65 | 24.95 | 24.56 | 3,890 |
| 03 Jan 2024 | 25.10 | 25.10 | 24.75 | 24.78 | 24.39 | 3,745 |
| 02 Jan 2024 | 24.94 | 25.22 | 24.90 | 25.02 | 24.63 | 7,824 |
| *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.