NYSE - Delayed Quote USD

American Homes 4 Rent (AMH-PH)

23.60 +0.01 (+0.04%)
At close: May 17 at 3:48 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 23.59 23.67 23.54 23.60 23.60 2,375
May 16, 2024 23.59 23.59 23.59 23.59 23.59 -
May 15, 2024 23.62 23.62 23.59 23.59 23.59 1,974
May 14, 2024 23.77 23.77 23.38 23.50 23.50 7,232
May 13, 2024 23.77 23.77 23.45 23.72 23.72 3,490
May 10, 2024 23.28 23.64 23.28 23.64 23.64 6,574
May 9, 2024 23.45 23.45 23.36 23.36 23.36 9,533
May 8, 2024 23.64 23.64 23.38 23.55 23.55 10,412
May 7, 2024 23.72 23.92 23.71 23.71 23.71 11,188
May 6, 2024 23.56 23.77 23.56 23.72 23.72 3,158
May 3, 2024 23.30 23.50 23.28 23.45 23.45 5,357
May 2, 2024 23.13 23.35 23.11 23.13 23.13 13,993
May 1, 2024 22.98 23.04 22.88 23.04 23.04 13,285
Apr 30, 2024 23.20 23.20 22.60 22.78 22.78 33,712
Apr 29, 2024 23.24 23.33 23.20 23.20 23.20 4,429
Apr 26, 2024 23.23 23.35 23.23 23.24 23.24 2,349
Apr 25, 2024 23.39 23.39 23.16 23.33 23.33 7,142
Apr 24, 2024 23.35 23.56 23.34 23.56 23.56 3,208
Apr 23, 2024 23.44 23.50 23.36 23.46 23.46 6,126
Apr 22, 2024 23.47 23.50 23.35 23.39 23.39 6,403
Apr 19, 2024 23.21 23.39 23.20 23.26 23.26 4,340
Apr 18, 2024 23.25 23.42 23.20 23.29 23.29 5,207
Apr 17, 2024 23.32 23.40 23.18 23.20 23.20 3,780
Apr 16, 2024 23.30 23.46 23.10 23.24 23.24 5,811
Apr 15, 2024 23.82 23.82 23.25 23.52 23.52 8,983
Apr 12, 2024 23.81 23.82 23.81 23.82 23.82 661
Apr 11, 2024 23.93 24.08 23.78 24.08 24.08 6,019
Apr 10, 2024 24.09 24.09 23.94 23.98 23.98 9,013
Apr 9, 2024 24.36 24.40 24.13 24.23 24.23 4,976
Apr 8, 2024 24.01 24.50 23.93 24.49 24.49 76,081
Apr 5, 2024 24.05 24.33 23.99 24.00 24.00 9,396
Apr 4, 2024 24.20 24.35 24.05 24.18 24.18 6,189
Apr 3, 2024 24.00 24.14 24.00 24.10 24.10 5,326
Apr 2, 2024 24.01 24.10 24.00 24.05 24.05 7,880
Apr 1, 2024 24.29 24.31 24.01 24.13 24.13 19,617
Mar 28, 2024 24.45 24.55 24.13 24.31 24.31 9,178
Mar 27, 2024 24.48 24.53 24.33 24.33 24.33 8,460
Mar 26, 2024 24.49 24.50 24.13 24.36 24.36 6,554
Mar 25, 2024 24.50 24.50 24.41 24.45 24.45 11,946
Mar 22, 2024 24.98 24.98 24.35 24.56 24.56 12,336
Mar 21, 2024 24.75 24.80 24.50 24.59 24.59 25,349
Mar 20, 2024 24.51 24.70 24.42 24.50 24.50 14,891
Mar 19, 2024 24.62 24.88 24.51 24.53 24.53 11,791
Mar 18, 2024 24.51 24.93 24.51 24.72 24.72 3,518
Mar 15, 2024 24.76 24.76 24.76 24.76 24.76 -
Mar 14, 2024 0.39 Dividend
Mar 14, 2024 24.48 25.03 24.48 24.76 24.76 8,320
Mar 13, 2024 25.16 25.16 24.98 25.06 24.67 8,391
Mar 12, 2024 25.06 25.06 25.06 25.06 24.67 -
Mar 11, 2024 25.16 25.27 25.01 25.06 24.67 3,177
Mar 8, 2024 25.14 25.23 25.14 25.16 24.77 1,112
Mar 7, 2024 25.11 25.24 25.05 25.24 24.85 2,271
Mar 6, 2024 24.97 24.97 24.97 24.97 24.58 2,058
Mar 5, 2024 24.81 25.08 24.81 25.04 24.65 4,384
Mar 4, 2024 24.94 24.94 24.66 24.67 24.29 3,149
Mar 1, 2024 24.80 25.25 24.80 24.98 24.59 3,050
Feb 29, 2024 25.03 25.20 24.76 24.76 24.37 5,771
Feb 28, 2024 25.17 25.17 24.78 25.17 24.78 12,597
Feb 27, 2024 24.86 25.15 24.73 25.06 24.67 6,461
Feb 26, 2024 24.74 25.09 24.74 25.07 24.68 2,404
Feb 23, 2024 25.02 25.28 25.02 25.07 24.67 5,702
Feb 22, 2024 24.77 24.85 24.76 24.85 24.46 3,655
Feb 21, 2024 24.81 24.98 24.81 24.84 24.45 4,990
Feb 20, 2024 24.70 25.05 24.69 25.05 24.66 2,044
Feb 16, 2024 24.94 24.94 24.69 24.69 24.31 4,855
Feb 15, 2024 24.82 25.04 24.72 24.83 24.44 5,062
Feb 14, 2024 24.92 25.22 24.81 24.86 24.47 3,280
Feb 13, 2024 24.96 24.96 24.96 24.96 24.57 826
Feb 12, 2024 24.62 25.28 24.62 25.14 24.75 3,722
Feb 9, 2024 24.75 25.07 24.67 25.07 24.68 7,012
Feb 8, 2024 24.50 24.64 24.37 24.64 24.25 9,219
Feb 7, 2024 24.61 24.61 24.50 24.50 24.12 9,200
Feb 6, 2024 24.70 24.84 24.64 24.79 24.40 926
Feb 5, 2024 24.85 24.93 24.75 24.93 24.54 1,365
Feb 2, 2024 24.55 24.87 24.55 24.87 24.48 631
Feb 1, 2024 24.96 25.00 24.88 24.99 24.60 6,645
Jan 31, 2024 25.04 25.04 24.51 24.51 24.13 5,540
Jan 30, 2024 24.82 25.15 24.82 25.03 24.64 4,615
Jan 29, 2024 24.66 24.90 24.66 24.82 24.43 1,958
Jan 26, 2024 24.80 24.90 24.76 24.90 24.51 2,933
Jan 25, 2024 24.85 25.12 24.79 24.93 24.54 9,046
Jan 24, 2024 24.69 24.69 24.69 24.69 24.31 -
Jan 23, 2024 24.84 24.90 24.64 24.69 24.31 2,606
Jan 22, 2024 24.88 24.97 24.67 24.84 24.45 7,495
Jan 19, 2024 24.94 24.99 24.86 24.88 24.49 69,519
Jan 18, 2024 24.82 24.92 24.82 24.92 24.53 7,809
Jan 17, 2024 24.82 24.92 24.81 24.81 24.42 5,432
Jan 16, 2024 24.80 25.07 24.80 25.00 24.61 2,737
Jan 12, 2024 24.80 24.97 24.78 24.97 24.58 5,910
Jan 11, 2024 24.73 24.85 24.73 24.79 24.40 2,478
Jan 10, 2024 25.31 25.31 25.10 25.10 24.71 1,463
Jan 9, 2024 24.69 24.87 24.60 24.79 24.40 16,902
Jan 8, 2024 24.89 24.89 24.81 24.87 24.48 1,809
Jan 5, 2024 24.81 24.81 24.75 24.81 24.42 7,662
Jan 4, 2024 24.90 24.95 24.65 24.95 24.56 3,890
Jan 3, 2024 25.10 25.10 24.75 24.78 24.39 3,745
Jan 2, 2024 24.94 25.22 24.90 25.02 24.63 7,824
Dec 29, 2023 25.07 25.44 24.98 25.34 24.95 45,777
Dec 28, 2023 25.10 25.19 24.90 24.93 24.54 5,062
Dec 27, 2023 24.38 25.00 24.33 24.76 24.37 6,117
Dec 26, 2023 24.50 24.70 24.50 24.70 24.31 2,374
Dec 22, 2023 24.43 24.50 24.41 24.50 24.12 11,957
Dec 21, 2023 24.51 24.70 24.38 24.38 24.00 12,203
Dec 20, 2023 24.69 24.72 24.39 24.50 24.12 5,788
Dec 19, 2023 24.15 24.71 24.15 24.51 24.13 5,558
Dec 18, 2023 23.86 24.63 23.86 24.23 23.85 13,709
Dec 15, 2023 24.86 24.88 24.55 24.61 24.23 10,137
Dec 14, 2023 0.39 Dividend
Dec 14, 2023 24.89 25.31 24.85 24.86 24.47 12,948
Dec 13, 2023 24.85 25.34 24.85 25.18 24.40 18,286
Dec 12, 2023 24.82 24.93 24.70 24.85 24.08 7,562
Dec 11, 2023 24.64 24.89 24.62 24.73 23.97 18,054
Dec 8, 2023 24.69 24.81 24.55 24.72 23.96 17,795
Dec 7, 2023 24.99 24.99 24.71 24.77 24.01 22,252
Dec 6, 2023 24.76 24.80 24.62 24.65 23.89 49,600
Dec 5, 2023 24.34 24.80 24.34 24.53 23.77 25,823
Dec 4, 2023 24.48 24.67 24.21 24.58 23.82 7,694
Dec 1, 2023 24.44 24.68 24.21 24.61 23.85 32,078
Nov 30, 2023 23.73 24.77 23.58 24.68 23.92 56,543
Nov 29, 2023 23.80 23.81 23.80 23.80 23.07 1,883
Nov 28, 2023 24.00 24.00 23.58 23.80 23.07 7,611
Nov 27, 2023 23.95 23.95 23.66 23.69 22.96 6,507
Nov 24, 2023 23.86 23.86 23.72 23.72 22.99 2,287
Nov 22, 2023 23.65 23.81 23.49 23.81 23.08 8,405
Nov 21, 2023 23.40 24.09 23.40 23.86 23.12 3,831
Nov 20, 2023 24.05 24.17 23.84 23.88 23.14 12,002
Nov 17, 2023 23.92 24.02 23.73 24.01 23.27 8,173
Nov 16, 2023 23.92 24.25 23.79 23.96 23.22 5,318
Nov 15, 2023 23.97 24.31 23.96 24.31 23.56 6,691
Nov 14, 2023 24.24 24.29 23.99 24.18 23.43 7,931
Nov 13, 2023 23.46 23.78 23.38 23.75 23.02 3,787
Nov 10, 2023 23.35 23.60 23.10 23.60 22.87 1,064
Nov 9, 2023 23.32 23.37 23.09 23.17 22.45 1,946
Nov 8, 2023 23.10 23.53 23.05 23.40 22.68 5,200
Nov 7, 2023 22.85 23.10 22.82 23.10 22.39 4,538
Nov 6, 2023 23.25 23.26 23.10 23.10 22.39 2,318
Nov 3, 2023 23.25 23.65 22.90 23.26 22.54 9,192
Nov 2, 2023 22.69 23.11 22.69 23.11 22.40 27,996
Nov 1, 2023 22.27 22.63 22.27 22.39 21.70 10,285
Oct 31, 2023 22.60 22.63 22.36 22.36 21.67 7,843
Oct 30, 2023 22.82 23.00 22.41 22.41 21.72 50,772
Oct 27, 2023 22.65 22.71 22.38 22.52 21.83 6,469
Oct 26, 2023 22.60 22.77 22.60 22.61 21.91 834
Oct 25, 2023 22.50 22.93 22.30 22.55 21.85 13,507
Oct 24, 2023 22.40 22.40 22.39 22.40 21.71 2,357
Oct 23, 2023 23.17 23.17 21.92 22.40 21.71 6,883
Oct 20, 2023 22.54 22.54 22.05 22.30 21.61 3,015
Oct 19, 2023 22.28 22.40 22.25 22.38 21.69 6,310
Oct 18, 2023 22.05 22.30 21.82 22.30 21.61 11,551
Oct 17, 2023 22.39 22.39 22.23 22.30 21.61 3,029
Oct 16, 2023 22.34 22.41 22.34 22.41 21.71 4,723
Oct 13, 2023 22.18 22.36 22.17 22.26 21.57 9,756
Oct 12, 2023 22.30 22.41 22.17 22.17 21.49 6,284
Oct 11, 2023 22.27 22.48 22.19 22.48 21.78 2,610
Oct 10, 2023 22.37 22.44 22.31 22.43 21.74 25,567
Oct 9, 2023 22.39 22.50 22.39 22.45 21.76 5,614
Oct 6, 2023 21.81 22.28 21.81 22.14 21.46 7,507
Oct 5, 2023 21.76 21.92 21.75 21.81 21.14 14,120
Oct 4, 2023 22.00 22.00 21.80 21.81 21.13 7,573
Oct 3, 2023 22.30 22.30 21.75 21.85 21.18 16,193
Oct 2, 2023 22.50 22.74 22.38 22.38 21.69 3,830
Sep 29, 2023 22.87 23.03 22.51 22.51 21.82 3,740
Sep 28, 2023 22.89 22.89 22.51 22.52 21.83 4,886
Sep 27, 2023 22.55 22.88 22.55 22.80 22.10 5,217
Sep 26, 2023 22.85 23.07 22.85 23.05 22.34 6,884
Sep 25, 2023 23.05 23.10 23.02 23.02 22.31 4,267
Sep 22, 2023 23.09 23.17 22.92 23.17 22.45 10,257
Sep 21, 2023 23.20 23.20 22.83 22.95 22.24 5,641
Sep 20, 2023 23.31 23.38 23.31 23.36 22.64 3,917
Sep 19, 2023 23.41 23.41 23.36 23.36 22.64 1,659
Sep 18, 2023 23.15 23.43 23.15 23.39 22.66 5,522
Sep 15, 2023 23.01 23.41 23.00 23.41 22.69 2,985
Sep 14, 2023 0.39 Dividend
Sep 14, 2023 22.90 23.01 22.90 23.00 22.29 2,672
Sep 13, 2023 23.19 23.36 23.17 23.31 22.21 5,455
Sep 12, 2023 23.18 23.18 23.05 23.09 22.00 5,708
Sep 11, 2023 23.18 23.27 22.93 23.06 21.97 3,327
Sep 8, 2023 23.19 23.19 23.00 23.15 22.06 2,353
Sep 7, 2023 23.04 23.05 23.04 23.05 21.96 2,054
Sep 6, 2023 23.19 23.19 22.93 23.15 22.06 6,571
Sep 5, 2023 23.24 23.30 23.10 23.10 22.01 4,180
Sep 1, 2023 22.93 23.24 22.93 23.09 22.00 5,804
Aug 31, 2023 22.91 23.25 22.85 22.85 21.77 22,679
Aug 30, 2023 23.03 23.30 22.86 22.98 21.90 10,645
Aug 29, 2023 22.78 23.00 22.75 22.98 21.90 16,789
Aug 28, 2023 22.91 22.91 22.78 22.78 21.71 8,822
Aug 25, 2023 22.86 22.86 22.70 22.78 21.71 5,859
Aug 24, 2023 22.80 23.02 22.68 22.72 21.65 6,508
Aug 23, 2023 22.82 22.82 22.72 22.79 21.72 13,458
Aug 22, 2023 22.75 22.75 22.68 22.69 21.62 9,060
Aug 21, 2023 22.72 22.80 22.70 22.73 21.66 6,284
Aug 18, 2023 23.25 23.25 22.82 23.05 21.96 5,858
Aug 17, 2023 23.00 23.03 23.00 23.00 21.92 3,417
Aug 16, 2023 23.07 23.09 22.97 23.09 22.00 2,191
Aug 15, 2023 23.15 23.15 23.07 23.07 21.98 6,589
Aug 14, 2023 23.16 23.22 23.15 23.15 22.06 13,268
Aug 11, 2023 23.26 23.26 23.15 23.15 22.06 6,802
Aug 10, 2023 23.31 23.40 23.21 23.34 22.25 7,693
Aug 9, 2023 23.39 23.58 23.17 23.29 22.19 16,983
Aug 8, 2023 23.45 23.46 23.32 23.46 22.36 5,119
Aug 7, 2023 23.32 23.49 23.32 23.45 22.35 2,373
Aug 4, 2023 23.48 23.65 23.40 23.50 22.39 16,429
Aug 3, 2023 23.35 23.35 23.02 23.30 22.20 11,441
Aug 2, 2023 23.34 23.46 23.28 23.39 22.29 11,503
Aug 1, 2023 23.70 23.70 23.50 23.59 22.48 5,649
Jul 31, 2023 23.89 23.93 23.62 23.65 22.54 5,428
Jul 28, 2023 24.03 24.03 23.55 23.57 22.46 10,515
Jul 27, 2023 23.66 23.86 23.41 23.60 22.49 18,901
Jul 26, 2023 23.50 23.79 23.50 23.77 22.65 13,630
Jul 25, 2023 23.75 23.77 23.54 23.60 22.49 15,503
Jul 24, 2023 23.56 23.78 23.54 23.75 22.63 12,119
Jul 21, 2023 23.51 23.71 23.39 23.70 22.58 15,785
Jul 20, 2023 23.50 23.73 23.36 23.65 22.54 15,471
Jul 19, 2023 23.94 23.94 23.51 23.65 22.54 12,280
Jul 18, 2023 23.50 23.64 23.43 23.57 22.46 27,838
Jul 17, 2023 23.66 23.67 23.53 23.55 22.44 6,070
Jul 14, 2023 23.90 23.94 23.66 23.74 22.62 18,450
Jul 13, 2023 24.00 24.00 23.77 23.91 22.78 9,158
Jul 12, 2023 24.00 24.07 23.85 23.92 22.79 16,783
Jul 11, 2023 24.14 24.14 23.86 23.93 22.80 14,913
Jul 10, 2023 24.19 24.44 24.19 24.23 23.09 1,729
Jul 7, 2023 24.02 24.44 24.02 24.44 23.29 2,164
Jul 6, 2023 24.23 24.28 24.19 24.27 23.13 4,431
Jul 5, 2023 24.77 24.80 24.54 24.61 23.45 5,397
Jul 3, 2023 24.85 24.97 24.41 24.73 23.56 9,070
Jun 30, 2023 23.98 25.18 23.79 24.99 23.81 38,051
Jun 29, 2023 23.95 23.98 23.55 23.98 22.85 2,826
Jun 28, 2023 24.24 24.33 23.70 24.08 22.95 4,949
Jun 27, 2023 23.60 23.66 23.59 23.60 22.49 5,679
Jun 26, 2023 23.83 23.93 23.64 23.64 22.53 2,476
Jun 23, 2023 23.61 23.76 23.56 23.56 22.45 2,148
Jun 22, 2023 23.80 23.80 23.50 23.50 22.39 2,696
Jun 21, 2023 23.83 23.83 23.56 23.64 22.52 10,297
Jun 20, 2023 24.09 24.09 23.75 23.75 22.63 5,395
Jun 16, 2023 24.13 24.13 23.89 24.09 22.96 1,736
Jun 15, 2023 23.64 24.24 23.64 24.00 22.87 3,365
Jun 14, 2023 24.03 24.15 23.91 23.91 22.78 3,203
Jun 13, 2023 24.32 24.32 24.16 24.29 23.15 8,910
Jun 12, 2023 24.20 24.29 24.20 24.28 23.14 6,616
Jun 9, 2023 24.17 24.22 24.06 24.22 23.08 2,852
Jun 8, 2023 24.11 24.25 24.11 24.17 23.03 1,485
Jun 7, 2023 24.10 24.25 24.10 24.22 23.08 2,596
Jun 6, 2023 24.01 24.23 24.01 24.22 23.08 13,079
Jun 5, 2023 24.27 24.20 24.10 24.16 23.02 5,928
Jun 2, 2023 24.01 24.20 23.98 24.13 22.99 25,774
Jun 1, 2023 23.81 24.37 23.81 24.37 23.22 12,160
May 31, 2023 23.71 24.20 23.71 24.00 22.87 25,988
May 30, 2023 24.00 24.02 23.81 23.81 22.69 9,767
May 26, 2023 24.00 24.01 23.91 23.91 22.78 2,276
May 25, 2023 24.07 24.12 24.03 24.07 22.94 17,383
May 24, 2023 24.41 24.41 24.11 24.25 23.11 6,103
May 23, 2023 24.57 24.75 24.43 24.71 23.55 11,788
May 22, 2023 24.56 24.82 24.41 24.55 23.39 2,211
May 19, 2023 24.95 24.95 24.75 24.75 23.58 1,994
May 18, 2023 25.01 25.40 24.54 24.88 23.71 7,963

Related Tickers

MAA-PI Mid-America Apartment Communities, Inc.
55.04
+0.67%
 
UMH-PD UMH Properties, Inc.
22.59
+0.09%
 
CSR-PC Centerspace
23.85
+0.84%
 
ELME Elme Communities
16.09
+0.50%
 
NRR-UN.TO Northview Residential REIT
14.83
+1.16%
 
CSR Centerspace
69.62
-0.04%
 
UDR UDR, Inc.
39.54
+0.30%
 
INVH Invitation Homes Inc.
35.45
+0.68%
 
EQR Equity Residential
67.13
+0.06%
 
BRT BRT Apartments Corp.
17.64
-1.12%