American Homes 4 Rent (AMH-PH)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 03:57PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 23.71 | 23.71 | 23.31 | 23.44 | 23.44 | 3,006 |
| 14 June 2024 | 0.39063 Dividend | |||||
| 13 June 2024 | 23.85 | 24.10 | 23.85 | 24.10 | 23.71 | 1,463 |
| 12 June 2024 | 23.92 | 24.00 | 23.66 | 23.98 | 23.59 | 2,764 |
| 11 June 2024 | 23.50 | 23.66 | 23.50 | 23.50 | 23.12 | 14,246 |
| 10 June 2024 | 23.70 | 23.70 | 23.55 | 23.56 | 23.18 | 5,028 |
| 07 June 2024 | 23.72 | 23.72 | 23.62 | 23.70 | 23.32 | 4,034 |
| 06 June 2024 | 23.87 | 23.95 | 23.72 | 23.72 | 23.34 | 8,612 |
| 05 June 2024 | 24.08 | 24.08 | 24.00 | 24.00 | 23.61 | 1,368 |
| 04 June 2024 | 23.83 | 24.36 | 23.83 | 24.12 | 23.73 | 4,992 |
| 03 June 2024 | 23.98 | 24.04 | 23.80 | 24.04 | 23.65 | 5,546 |
| 31 May 2024 | 23.77 | 23.80 | 23.77 | 23.80 | 23.41 | 1,371 |
| 30 May 2024 | 23.68 | 23.70 | 23.57 | 23.57 | 23.19 | 2,560 |
| 29 May 2024 | 23.67 | 23.67 | 23.50 | 23.50 | 23.12 | 16,328 |
| 28 May 2024 | 23.70 | 23.77 | 23.56 | 23.77 | 23.38 | 2,377 |
| 24 May 2024 | 23.73 | 23.76 | 23.64 | 23.76 | 23.37 | 5,460 |
| 23 May 2024 | 23.80 | 23.80 | 23.54 | 23.60 | 23.22 | 5,599 |
| 22 May 2024 | 23.51 | 23.75 | 23.51 | 23.74 | 23.36 | 4,153 |
| 21 May 2024 | 23.65 | 23.71 | 23.50 | 23.50 | 23.12 | 7,353 |
| 20 May 2024 | 23.60 | 23.65 | 23.60 | 23.65 | 23.27 | 636 |
| 17 May 2024 | 23.59 | 23.67 | 23.54 | 23.60 | 23.22 | 2,375 |
| 16 May 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.21 | - |
| 15 May 2024 | 23.62 | 23.62 | 23.59 | 23.59 | 23.21 | 1,974 |
| 14 May 2024 | 23.77 | 23.77 | 23.38 | 23.50 | 23.12 | 7,232 |
| 13 May 2024 | 23.77 | 23.77 | 23.45 | 23.72 | 23.34 | 3,490 |
| 10 May 2024 | 23.28 | 23.64 | 23.28 | 23.64 | 23.26 | 6,574 |
| 09 May 2024 | 23.45 | 23.45 | 23.36 | 23.36 | 22.98 | 9,533 |
| 08 May 2024 | 23.64 | 23.64 | 23.38 | 23.55 | 23.17 | 10,412 |
| 07 May 2024 | 23.72 | 23.92 | 23.71 | 23.71 | 23.33 | 11,188 |
| 06 May 2024 | 23.56 | 23.77 | 23.56 | 23.72 | 23.34 | 3,158 |
| 03 May 2024 | 23.30 | 23.50 | 23.28 | 23.45 | 23.07 | 5,357 |
| 02 May 2024 | 23.13 | 23.35 | 23.11 | 23.13 | 22.76 | 13,993 |
| 01 May 2024 | 22.98 | 23.04 | 22.88 | 23.04 | 22.67 | 13,285 |
| 30 Apr 2024 | 23.20 | 23.20 | 22.60 | 22.78 | 22.41 | 33,712 |
| 29 Apr 2024 | 23.24 | 23.33 | 23.20 | 23.20 | 22.82 | 4,429 |
| 26 Apr 2024 | 23.23 | 23.35 | 23.23 | 23.24 | 22.86 | 2,349 |
| 25 Apr 2024 | 23.39 | 23.39 | 23.16 | 23.33 | 22.95 | 7,142 |
| 24 Apr 2024 | 23.35 | 23.56 | 23.34 | 23.56 | 23.18 | 3,208 |
| 23 Apr 2024 | 23.44 | 23.50 | 23.36 | 23.46 | 23.08 | 6,126 |
| 22 Apr 2024 | 23.47 | 23.50 | 23.35 | 23.39 | 23.01 | 6,403 |
| 19 Apr 2024 | 23.21 | 23.39 | 23.20 | 23.26 | 22.88 | 4,340 |
| 18 Apr 2024 | 23.25 | 23.42 | 23.20 | 23.29 | 22.91 | 5,207 |
| 17 Apr 2024 | 23.32 | 23.40 | 23.18 | 23.20 | 22.82 | 3,780 |
| 16 Apr 2024 | 23.30 | 23.46 | 23.10 | 23.24 | 22.86 | 5,811 |
| 15 Apr 2024 | 23.82 | 23.82 | 23.25 | 23.52 | 23.14 | 8,983 |
| 12 Apr 2024 | 23.81 | 23.82 | 23.81 | 23.82 | 23.43 | 661 |
| 11 Apr 2024 | 23.93 | 24.08 | 23.78 | 24.08 | 23.69 | 6,019 |
| 10 Apr 2024 | 24.09 | 24.09 | 23.94 | 23.98 | 23.59 | 9,013 |
| 09 Apr 2024 | 24.36 | 24.40 | 24.13 | 24.23 | 23.83 | 4,976 |
| 08 Apr 2024 | 24.01 | 24.50 | 23.93 | 24.49 | 24.09 | 76,081 |
| 05 Apr 2024 | 24.05 | 24.33 | 23.99 | 24.00 | 23.61 | 9,396 |
| 04 Apr 2024 | 24.20 | 24.35 | 24.05 | 24.18 | 23.79 | 6,189 |
| 03 Apr 2024 | 24.00 | 24.14 | 24.00 | 24.10 | 23.71 | 5,326 |
| 02 Apr 2024 | 24.01 | 24.10 | 24.00 | 24.05 | 23.66 | 7,880 |
| 01 Apr 2024 | 24.29 | 24.31 | 24.01 | 24.13 | 23.74 | 19,617 |
| 28 Mar 2024 | 24.45 | 24.55 | 24.13 | 24.31 | 23.92 | 9,178 |
| 27 Mar 2024 | 24.48 | 24.53 | 24.33 | 24.33 | 23.94 | 8,460 |
| 26 Mar 2024 | 24.49 | 24.50 | 24.13 | 24.36 | 23.97 | 6,554 |
| 25 Mar 2024 | 24.50 | 24.50 | 24.41 | 24.45 | 24.05 | 11,946 |
| 22 Mar 2024 | 24.98 | 24.98 | 24.35 | 24.56 | 24.16 | 12,336 |
| 21 Mar 2024 | 24.75 | 24.80 | 24.50 | 24.59 | 24.19 | 25,349 |
| 20 Mar 2024 | 24.51 | 24.70 | 24.42 | 24.50 | 24.10 | 14,891 |
| 19 Mar 2024 | 24.62 | 24.88 | 24.51 | 24.53 | 24.13 | 11,791 |
| 18 Mar 2024 | 24.51 | 24.93 | 24.51 | 24.72 | 24.32 | 3,518 |
| 15 Mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.36 | - |
| 14 Mar 2024 | 24.48 | 25.03 | 24.48 | 24.76 | 24.36 | 8,320 |
| 14 Mar 2024 | 0.39063 Dividend | |||||
| 13 Mar 2024 | 25.16 | 25.16 | 24.98 | 25.06 | 24.27 | 8,391 |
| 12 Mar 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 24.27 | - |
| 11 Mar 2024 | 25.16 | 25.27 | 25.01 | 25.06 | 24.27 | 3,177 |
| 08 Mar 2024 | 25.14 | 25.23 | 25.14 | 25.16 | 24.37 | 1,112 |
| 07 Mar 2024 | 25.11 | 25.24 | 25.05 | 25.24 | 24.45 | 2,271 |
| 06 Mar 2024 | 24.97 | 24.97 | 24.97 | 24.97 | 24.18 | 2,058 |
| 05 Mar 2024 | 24.81 | 25.08 | 24.81 | 25.04 | 24.25 | 4,384 |
| 04 Mar 2024 | 24.94 | 24.94 | 24.66 | 24.67 | 23.89 | 3,149 |
| 01 Mar 2024 | 24.80 | 25.25 | 24.80 | 24.98 | 24.19 | 3,050 |
| 29 Feb 2024 | 25.03 | 25.20 | 24.76 | 24.76 | 23.98 | 5,771 |
| 28 Feb 2024 | 25.17 | 25.17 | 24.78 | 25.17 | 24.38 | 12,597 |
| 27 Feb 2024 | 24.86 | 25.15 | 24.73 | 25.06 | 24.27 | 6,461 |
| 26 Feb 2024 | 24.74 | 25.09 | 24.74 | 25.07 | 24.28 | 2,404 |
| 23 Feb 2024 | 25.02 | 25.28 | 25.02 | 25.07 | 24.27 | 5,702 |
| 22 Feb 2024 | 24.77 | 24.85 | 24.76 | 24.85 | 24.07 | 3,655 |
| 21 Feb 2024 | 24.81 | 24.98 | 24.81 | 24.84 | 24.06 | 4,990 |
| 20 Feb 2024 | 24.70 | 25.05 | 24.69 | 25.05 | 24.26 | 2,044 |
| 16 Feb 2024 | 24.94 | 24.94 | 24.69 | 24.69 | 23.91 | 4,855 |
| 15 Feb 2024 | 24.82 | 25.04 | 24.72 | 24.83 | 24.05 | 5,062 |
| 14 Feb 2024 | 24.92 | 25.22 | 24.81 | 24.86 | 24.08 | 3,280 |
| 13 Feb 2024 | 24.96 | 24.96 | 24.96 | 24.96 | 24.17 | 826 |
| 12 Feb 2024 | 24.62 | 25.28 | 24.62 | 25.14 | 24.35 | 3,722 |
| 09 Feb 2024 | 24.75 | 25.07 | 24.67 | 25.07 | 24.28 | 7,012 |
| 08 Feb 2024 | 24.50 | 24.64 | 24.37 | 24.64 | 23.86 | 9,219 |
| 07 Feb 2024 | 24.61 | 24.61 | 24.50 | 24.50 | 23.73 | 9,200 |
| 06 Feb 2024 | 24.70 | 24.84 | 24.64 | 24.79 | 24.01 | 926 |
| 05 Feb 2024 | 24.85 | 24.93 | 24.75 | 24.93 | 24.14 | 1,365 |
| 02 Feb 2024 | 24.55 | 24.87 | 24.55 | 24.87 | 24.08 | 631 |
| 01 Feb 2024 | 24.96 | 25.00 | 24.88 | 24.99 | 24.20 | 6,645 |
| 31 Jan 2024 | 25.04 | 25.04 | 24.51 | 24.51 | 23.74 | 5,540 |
| 30 Jan 2024 | 24.82 | 25.15 | 24.82 | 25.03 | 24.24 | 4,615 |
| 29 Jan 2024 | 24.66 | 24.90 | 24.66 | 24.82 | 24.04 | 1,958 |
| 26 Jan 2024 | 24.80 | 24.90 | 24.76 | 24.90 | 24.11 | 2,933 |
| *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.