American Homes 4 Rent (AMH-PG) NYSE

23.95

-0.0799(-0.33%)

Updated at November 07 03:42PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 202524.0223.9523.9524.0223.951,033
November 06, 202524.224.0324.0324.22242,516
November 05, 202524.724.1224.1224.724.125,296
November 04, 202524.524.5624.5624.5624.273,028
November 03, 202524.4824.5524.5524.8824.481,364
October 31, 202524.7524.6624.6624.7824.1424,915
October 30, 202524.524.4324.4325.2224.438,723
October 29, 202524.7224.0324.0324.7224.031,678
October 28, 202524.6824.7224.7225.0724.677,658
October 27, 202524.4724.5224.5224.6124.476,702
October 24, 202524.2824.4524.4524.4824.259,203
October 23, 202524.3224.324.324.424.282,090
October 22, 202524.2824.3224.3224.3224.078,502
October 21, 202524.2723.9223.9224.2723.895,159
October 20, 202523.6124.0424.0424.1723.615,838
October 17, 202523.9923.923.924.0223.6118,683
October 16, 202523.9723.9823.9823.9923.472,156
October 15, 202524.0424.0424.0424.0423.7110,522
October 14, 202523.6723.823.823.9623.54,792
October 13, 202523.7823.4523.4523.7923.388,208
October 10, 202523.7623.5923.5923.9223.538,244
October 09, 202524.0523.8723.8724.0623.875,662
October 08, 202524.0523.8423.8424.0523.574,849
October 07, 20252424242424311
October 06, 202523.8724.0624.0624.0623.874,260
October 03, 202523.924.0724.0724.0723.92,238
October 02, 202524.0724.0824.0824.0824.051,687
October 01, 202524.0624.0924.0924.0924.017,055
September 30, 202523.9323.923.924.0923.869,969
September 29, 202524.0123.9323.9324.0123.715,108
September 26, 202524.0324.0524.0524.0923.953,551
September 25, 202524.2724.1624.1624.2724.09975
September 24, 202524.1624.1724.1724.2824.032,465
September 23, 202524.2824.1624.1624.2923.977,300
September 22, 202523.6624.0624.0624.2923.661,421
September 19, 202523.9323.9323.9323.9323.93312
September 18, 202523.8523.9923.9923.9923.7516,588
September 17, 202523.723.8323.8323.9923.5511,007
September 16, 202523.5923.623.623.7123.4113,887
September 15, 202523.5723.7823.7823.8523.5233,934
September 12, 202523.7423.823.4323.8523.7446,626
September 11, 202523.5923.7423.7423.9523.5810,573
September 10, 202523.4923.5723.5723.5723.483,812
September 09, 202523.5523.6223.6223.6223.551,648
September 08, 202523.623.6523.6523.6523.569,673
September 05, 202523.5923.4923.4923.5923.424,952
September 04, 202523.0823.5923.5923.623.084,288
September 03, 202523.4423.4723.4723.5323.0818,746
September 02, 202523.6323.4923.4923.6323.183,464
August 29, 202523.4723.1523.1523.4723.0827,905
August 28, 202523.5223.5623.5623.623.486,014
August 27, 202523.723.5423.5423.723.5410,435
August 26, 202523.6423.6123.6123.6923.582,429
August 25, 202523.8223.5623.5623.8223.56394
August 22, 202523.623.8523.8523.8523.572,319
August 21, 202523.4323.6123.6123.6223.437,017
August 20, 202523.4323.5323.5323.5323.434,070
August 19, 202523.2923.323.323.3423.294,880
August 18, 202523.1723.1723.1723.1723.066,707
August 15, 202523.0623.1323.1323.1423.061,950
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved