Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Delayed Quote USD

American Homes 4 Rent (AMH-PG)

Compare
23.29
-0.07
(-0.31%)
As of 1:48:28 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 6, 202523.2923.2923.1523.2923.292,027
Mar 5, 202523.2223.3623.2023.3623.362,185
Mar 4, 202523.2023.3323.2023.3323.337,448
Mar 3, 202523.2423.4223.0923.3223.327,998
Feb 28, 202523.2023.2022.9023.0323.037,708
Feb 27, 202523.0523.4523.0523.1123.115,454
Feb 26, 202523.0723.4523.0123.2523.258,419
Feb 25, 202523.2823.3023.0423.2523.254,458
Feb 24, 202523.1523.1522.8822.9522.956,184
Feb 21, 202522.7023.0322.7022.8122.812,339
Feb 20, 202523.0023.0022.7622.8822.8813,716
Feb 19, 202522.8322.8522.7022.7122.7111,165
Feb 18, 202523.0023.0022.9022.9322.931,424
Feb 14, 202522.8523.1622.8523.0023.0010,502
Feb 13, 202522.9022.9022.8122.8122.8112,572
Feb 12, 202522.8022.8822.7122.8422.844,856
Feb 11, 202522.8322.8522.7222.8322.8330,962
Feb 10, 202522.8622.9222.7622.8622.866,863
Feb 7, 202523.0023.0022.8122.8622.868,002
Feb 6, 202523.2323.2322.9923.1323.132,641
Feb 5, 202523.2623.2623.2623.2623.26709
Feb 4, 202523.1323.1323.1323.1323.13742
Feb 3, 202523.1223.1222.9722.9722.971,497
Jan 31, 202523.2523.2523.1323.1323.131,519
Jan 30, 202523.0423.4522.9623.2023.202,719
Jan 29, 202523.0423.1023.0023.0123.013,026
Jan 28, 202523.2323.2323.0423.1223.1232,235
Jan 27, 202523.2223.2523.1123.1423.1429,046
Jan 24, 202523.2123.2523.1723.2223.2214,637
Jan 23, 202523.3323.3323.1123.1523.1545,877
Jan 22, 202523.5023.5023.2023.3523.351,992
Jan 21, 202523.2623.5423.2623.4023.405,976
Jan 17, 202523.3023.3923.1423.2123.215,884
Jan 16, 202523.5723.6423.2323.4923.4910,254
Jan 15, 202523.2423.9423.1823.7723.774,261
Jan 14, 202523.5023.6223.0823.0923.092,697
Jan 13, 202523.0323.1523.0023.1123.117,162
Jan 10, 202523.2923.6123.0323.1823.1814,636
Jan 8, 202523.3623.7323.1823.5323.539,479
Jan 7, 202523.7723.8323.5023.5423.547,677
Jan 6, 202523.7223.7623.5623.5823.586,343
Jan 3, 202523.5623.8823.5623.8123.81985
Jan 2, 202524.0024.0023.8424.0024.001,365
Dec 31, 202423.9424.0723.6523.7023.7014,333
Dec 30, 202423.8524.1423.8424.0424.044,923
Dec 27, 202423.7323.8523.7023.7023.702,889
Dec 26, 202423.7023.7023.7023.7023.70117
Dec 24, 202423.8123.8123.8123.8123.81461
Dec 23, 202423.9024.0623.8324.0624.0613,900
Dec 20, 202423.4523.9323.4523.9323.93662
Dec 19, 202423.6523.6523.3123.4023.407,711
Dec 18, 202423.8823.8823.7523.7523.755,163
Dec 17, 202423.6323.8623.4823.8623.864,739
Dec 16, 202423.5523.6523.4823.5923.595,642
Dec 13, 2024 0.37 Dividend
Dec 13, 202423.8123.8123.5223.5523.555,031
Dec 12, 202423.8624.1823.8524.1823.8119,931
Dec 11, 202424.0924.1523.8523.9023.5418,818
Dec 10, 202423.9023.9723.8523.9723.612,508
Dec 9, 202423.9923.9923.6923.9223.566,096
Dec 6, 202423.8124.0223.8123.9823.622,952
Dec 5, 202423.8323.8523.7623.7723.412,860
Dec 4, 202423.8623.9723.5523.7523.3939,275
Dec 3, 202423.5423.9523.5423.6523.292,311
Dec 2, 202423.7023.9123.4423.4423.0842,211
Nov 29, 202423.6723.7523.5023.5723.2127,593
Nov 27, 202423.8524.0423.8423.8423.484,671
Nov 26, 202423.8623.9023.6523.6923.332,243
Nov 25, 202423.8424.0623.5823.6523.296,023
Nov 22, 202423.9024.2023.5523.5923.238,811
Nov 21, 202423.8523.8723.5323.5823.226,784
Nov 20, 202423.9023.9023.7023.7723.413,121
Nov 19, 202423.9123.9223.8923.9223.561,517
Nov 18, 202424.1024.1023.9223.9223.5611,409
Nov 15, 202424.4724.4724.3024.3023.931,745
Nov 14, 202424.2424.4324.1524.2223.852,711
Nov 13, 202424.1624.5923.9324.0923.7226,658
Nov 12, 202424.6024.6024.1224.1223.755,299
Nov 11, 202424.7524.7524.5724.6524.283,523
Nov 8, 202424.7824.8824.6424.7524.375,899
Nov 7, 202424.3024.9624.3024.7424.367,730
Nov 6, 202424.5424.7724.5424.7524.383,187
Nov 5, 202424.7525.1624.6924.9024.521,882
Nov 4, 202424.5724.6924.4324.6924.322,602
Nov 1, 202424.4324.4324.4324.4324.06370
Oct 31, 202424.7324.9024.4324.7624.389,284
Oct 30, 202424.8024.8024.8024.8024.42599
Oct 29, 202424.5924.5924.3324.3523.98876
Oct 28, 202424.3724.8924.3724.7524.373,742
Oct 25, 202424.3424.8324.3024.3523.989,267
Oct 24, 202424.3824.4024.2424.3423.9725,847
Oct 23, 202424.4024.4024.3924.3924.023,042
Oct 22, 202424.5024.5024.3924.5024.138,008
Oct 21, 202424.7024.7024.4624.4624.09717
Oct 18, 202424.7924.7924.5224.7524.37782
Oct 17, 202424.7524.7524.6024.7324.352,421
Oct 16, 202424.7824.7824.7524.7524.371,560
Oct 15, 202424.7524.8524.7524.7924.4115,341
Oct 14, 202424.8524.8524.7524.7624.381,387
Oct 11, 202424.7524.8524.5424.8524.472,617
Oct 10, 202424.7524.7524.5524.7524.3711,082
Oct 9, 202424.7524.8524.7524.7524.371,579
Oct 8, 202424.7725.0124.6524.6524.285,730
Oct 7, 202425.0525.0524.7224.7624.384,828
Oct 4, 202424.8224.8824.7824.7824.402,420
Oct 3, 202424.9324.9524.8324.8424.466,676
Oct 2, 202425.0125.0224.9725.0224.648,399
Oct 1, 202425.1225.1625.0625.0824.7013,820
Sep 30, 202425.0325.3425.0325.2724.8948,798
Sep 27, 202425.0425.0824.8525.0424.668,926
Sep 26, 202424.8824.8924.8124.8324.457,419
Sep 25, 202425.0925.0924.6624.6924.325,503
Sep 24, 202424.7325.0524.7324.9024.528,557
Sep 23, 202424.8924.9324.7324.9224.5411,024
Sep 20, 202425.1625.1624.8024.8924.515,054
Sep 19, 202424.6024.8324.6024.7024.328,199
Sep 18, 202424.5924.6724.5324.6724.304,251
Sep 17, 202424.5524.5524.4524.5024.136,550
Sep 16, 202424.7024.7024.4324.4324.067,099
Sep 13, 2024 0.37 Dividend
Sep 13, 202424.1824.6324.1824.3223.9515,304
Sep 12, 202424.4024.7824.2524.7424.0013,887
Sep 11, 202424.0924.3524.0924.2423.523,847
Sep 10, 202424.2024.2024.1424.1823.4615,454
Sep 9, 202424.0524.1824.0424.1623.4418,237
Sep 6, 202423.8823.9423.6823.9223.2116,357
Sep 5, 202423.8223.8823.8023.8323.122,650
Sep 4, 202423.7023.7723.7023.7123.0044,285
Sep 3, 202423.7123.7123.6423.6922.9823,331
Aug 30, 202423.6923.6923.5723.6322.939,030
Aug 29, 202423.4623.7123.4623.7123.009,181
Aug 28, 202423.3523.3923.3423.3722.6737,920
Aug 27, 202423.4223.4223.2523.2522.566,882
Aug 26, 202423.4223.4623.2323.2322.546,813
Aug 23, 202423.3023.4523.1523.3622.668,682
Aug 22, 202423.2623.2623.2023.2322.545,509
Aug 21, 202423.2623.3223.2123.2522.5624,880
Aug 20, 202423.1723.3023.1523.2322.5410,821
Aug 19, 202423.2323.2323.1623.1722.489,024
Aug 16, 202423.2223.3523.2223.2322.541,927
Aug 15, 202423.3023.3023.1023.2322.548,758
Aug 14, 202423.2323.3023.2223.3022.611,499
Aug 13, 202423.1523.2523.1323.1422.455,756
Aug 12, 202423.2823.2823.1523.1822.492,757
Aug 9, 202423.0123.3023.0123.3022.612,020
Aug 8, 202423.3023.4023.1323.4022.706,310
Aug 7, 202423.3023.4323.1323.3022.613,385
Aug 6, 202423.0623.2023.0623.2022.511,956
Aug 5, 202423.0823.0822.9023.0622.375,704
Aug 2, 202423.0023.4423.0023.4422.7410,926
Aug 1, 202422.8223.0722.8223.0722.385,174
Jul 31, 202422.8522.9922.7122.9022.2217,436
Jul 30, 202422.6122.7422.6122.7422.067,949
Jul 29, 202422.6022.7122.6022.7122.031,164
Jul 26, 202422.7522.8722.7522.8722.192,538
Jul 25, 202422.6822.9222.6022.7522.072,361
Jul 24, 202422.9022.9522.6122.6721.993,585
Jul 23, 202422.7322.9822.7322.9822.303,001
Jul 22, 202422.8022.9422.7422.8922.214,713
Jul 19, 202422.8022.8022.6022.7922.113,315
Jul 18, 202422.7522.7922.7422.7922.111,385
Jul 17, 202422.7022.7522.7022.7522.071,300
Jul 16, 202422.6022.7322.5022.7322.0538,917
Jul 15, 202422.5922.6222.5822.6021.9360,305
Jul 12, 202422.6022.8222.6022.7222.0430,216
Jul 11, 202422.4522.9722.4522.8222.1420,476
Jul 10, 202422.5022.5522.3022.4521.787,322
Jul 9, 202422.5022.5222.3222.5021.8310,369
Jul 8, 202422.8122.8122.7222.7222.043,073
Jul 5, 202422.5922.8122.5922.8122.131,995
Jul 3, 202422.5322.5922.5322.5921.921,383
Jul 2, 202422.4722.4822.4222.4821.812,102
Jul 1, 202422.4622.4622.3022.4621.799,963
Jun 28, 202422.4822.4822.2522.3821.7111,048
Jun 27, 202422.4522.4622.3822.4621.793,485
Jun 26, 202422.3922.4822.3022.4621.794,786
Jun 25, 202422.3822.4422.2922.4421.7711,438
Jun 24, 202422.3822.4422.3322.4121.746,213
Jun 21, 202422.4522.4522.3022.3421.675,264
Jun 20, 202422.3722.3922.3522.3821.713,122
Jun 18, 202422.3522.4422.2822.4421.7724,344
Jun 17, 202422.2522.3922.2022.3121.658,984
Jun 14, 2024 0.37 Dividend
Jun 14, 202422.4122.4122.2022.3621.6913,316
Jun 13, 202422.5322.7422.5322.7321.703,619
Jun 12, 202422.6222.7422.5522.6621.6317,699
Jun 11, 202422.4222.4522.3522.4521.435,594
Jun 10, 202422.4422.4922.3322.4921.476,953
Jun 7, 202422.4922.6022.4022.5221.508,665
Jun 6, 202422.7522.7522.4522.5721.543,489
Jun 5, 202422.8422.8622.6122.6721.6414,482
Jun 4, 202422.7022.9422.6822.9421.902,814
Jun 3, 202422.5222.8722.5222.8721.833,373
May 31, 202422.4922.6422.3922.6421.616,365
May 30, 202422.1522.5022.1522.5021.487,109
May 29, 202422.3022.3022.1122.1121.1015,144
May 28, 202422.6822.6822.4922.4921.4711,296
May 24, 202422.6122.7222.5322.7221.697,438
May 23, 202422.5022.5222.5022.5221.5011,313
May 22, 202422.7022.7022.5522.5721.544,169
May 21, 202422.6822.7622.5022.7421.712,602
May 20, 202422.6922.7822.6922.7421.7122,184
May 17, 202422.6222.7422.4322.6421.6113,627
May 16, 202422.5622.5722.5022.5721.542,732
May 15, 202422.6522.8822.4922.5421.5116,373
May 14, 202422.6622.6622.2622.5721.543,211
May 13, 202422.5922.6622.5722.6621.632,247
May 10, 202422.4722.5622.4322.5221.507,677
May 9, 202422.1322.5322.1322.5321.519,433
May 8, 202422.6022.6022.3222.5321.5114,165
May 7, 202422.8822.9122.5822.5821.5515,051
May 6, 202422.6722.8522.5422.8321.7915,825
May 3, 202422.4922.5422.3322.5421.514,470
May 2, 202422.1022.3822.0922.2421.2312,498
May 1, 202421.8022.1021.7822.0821.0824,273
Apr 30, 202422.0522.0921.7321.8920.899,701
Apr 29, 202422.0822.1822.0822.1021.097,388
Apr 26, 202422.1022.2022.0822.0921.0914,228
Apr 25, 202422.1022.1621.9422.1021.0917,258
Apr 24, 202422.2922.4222.1522.4221.402,179
Apr 23, 202422.2522.4222.1922.3221.308,946
Apr 22, 202422.0322.1522.0022.1521.144,966
Apr 19, 202422.0122.1021.9621.9620.964,434
Apr 18, 202421.9422.0721.8921.9820.989,785
Apr 17, 202422.0522.1521.9922.1021.096,689
Apr 16, 202422.1822.3021.8321.8720.8820,540
Apr 15, 202422.6022.6022.1322.1321.125,129
Apr 12, 202422.7522.7622.7522.7521.721,717
Apr 11, 202422.6222.7322.5622.7321.702,444
Apr 10, 202422.8522.8922.5622.8421.8010,917
Apr 9, 202423.1023.1022.9122.9621.926,147
Apr 8, 202423.1423.1522.9523.0522.007,238
Apr 5, 202423.2423.2523.0623.2022.142,444
Apr 4, 202423.2923.2923.2023.2022.142,115
Apr 3, 202423.2923.3023.1123.3022.242,224
Apr 2, 202423.1623.3422.9423.3022.2411,455
Apr 1, 202423.1423.4922.9123.3622.3029,988
Mar 28, 202423.8523.9322.9722.9921.9434,154
Mar 27, 202423.6823.7523.5023.5022.434,416
Mar 26, 202423.5323.5623.4423.4722.403,559
Mar 25, 202424.1324.1323.7623.7622.684,579
Mar 22, 202424.1124.1123.7423.9422.8511,346
Mar 21, 202423.9324.0723.8423.8622.775,808
Mar 20, 202423.8723.9523.5623.7222.648,486
Mar 19, 202424.0924.0923.8023.8022.727,076
Mar 18, 202423.7023.8223.6823.7922.711,907
Mar 15, 202423.7123.7123.7123.7122.63-
Mar 14, 2024 0.37 Dividend
Mar 14, 202423.8324.0123.6423.7122.635,880
Mar 13, 202424.4324.4924.2924.3222.864,816
Mar 12, 202424.3324.3324.3324.3322.87-
Mar 11, 202424.0524.4224.0524.3322.872,650
Mar 8, 202424.0924.3624.0924.3622.912,026
Mar 7, 202424.0024.1823.9424.0122.578,237
Mar 6, 202423.9323.9323.6423.8422.414,501

Related Tickers

UMH-PD UMH Properties, Inc.
22.42
-0.31%
 
MAA-PI Mid-America Apartment Communities, Inc.
56.09
+0.48%
 
IRT Independence Realty Trust, Inc.
20.95
-2.31%
 
BRT BRT Apartments Corp.
17.55
-1.74%
 
NXRT NexPoint Residential Trust, Inc.
40.26
-2.54%
 
ELS Equity LifeStyle Properties, Inc.
67.81
-1.22%
 
UMH UMH Properties, Inc.
18.28
-1.51%
 
UDR UDR, Inc.
44.09
-2.41%
 
CPT Camden Property Trust
121.46
-2.38%
 
MRP Millrose Properties, Inc.
21.80
-2.64%