S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
American Homes 4 Rent (AMH-G)
American Homes 4 Rent (AMH-G) Historical

AMH-G American Homes 4 Rent

22.52

-0.0087 (-0.04%)

May 10 2024 - Closed

Delayed by 15 minutes

AMH-G Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 10 2024	22.52	-0.01	-0.04%	22.54	22.56	22.43	7,677
May 09 2024	22.53	0.00	0.00%	22.13	22.53	22.13	9,433
May 08 2024	22.53	-0.05	-0.22%	22.49	22.60	22.32	14,165
May 07 2024	22.58	-0.25	-1.10%	22.84	22.91	22.58	15,051
May 06 2024	22.83	0.29	1.29%	22.67	22.85	22.54	15,825
May 03 2024	22.54	0.30	1.35%	22.44	22.54	22.33	4,470
May 02 2024	22.24	0.16	0.72%	22.08	22.38	22.08	12,498
May 01 2024	22.08	0.19	0.87%	22.00	22.10	21.78	24,273
Apr 30 2024	21.89	-0.21	-0.95%	22.05	22.09	21.73	9,701
Apr 29 2024	22.10	0.01	0.05%	22.08	22.18	22.08	7,388
Apr 26 2024	22.09	-0.01	-0.05%	22.10	22.20	22.08	14,228
Apr 25 2024	22.10	-0.32	-1.43%	22.25	22.25	21.94	17,258
Apr 24 2024	22.42	0.10	0.45%	22.27	22.42	22.15	2,179
Apr 23 2024	22.32	0.17	0.77%	22.25	22.42	22.20	8,946
Apr 22 2024	22.15	0.19	0.87%	22.03	22.18	22.00	4,966
Apr 19 2024	21.96	-0.02	-0.09%	22.01	22.10	21.96	4,434
Apr 18 2024	21.98	-0.12	-0.54%	21.94	22.07	21.89	9,785
Apr 17 2024	22.10	0.23	1.05%	21.97	22.15	21.97	6,689
Apr 16 2024	21.87	-0.26	-1.17%	22.18	22.30	21.83	20,540
Apr 15 2024	22.13	-0.62	-2.73%	22.64	22.64	22.13	5,129
Apr 12 2024	22.75	0.02	0.09%	22.80	22.87	22.75	1,717
Apr 11 2024	22.73	-0.11	-0.48%	22.80	22.80	22.55	2,444
Apr 10 2024	22.84	-0.12	-0.52%	22.85	22.89	22.56	10,917
Apr 09 2024	22.96	-0.09	-0.39%	23.10	23.10	22.91	6,147
Apr 08 2024	23.05	-0.15	-0.65%	23.14	23.15	22.95	7,238
Apr 05 2024	23.20	0.00	0.00%	23.14	23.25	23.06	2,444
Apr 04 2024	23.20	-0.10	-0.43%	23.29	23.29	23.20	2,115
Apr 03 2024	23.30	0.00	0.00%	23.29	23.30	23.11	2,224
Apr 02 2024	23.30	-0.06	-0.25%	23.16	23.34	22.94	11,455
Apr 01 2024	23.36	0.37	1.60%	23.14	23.49	22.91	29,988
Mar 28 2024	22.99	-0.51	-2.17%	23.85	23.93	22.97	34,154
Mar 27 2024	23.50	0.03	0.13%	23.60	23.76	23.50	4,416
Mar 26 2024	23.47	-0.29	-1.22%	23.76	23.76	23.44	3,559
Mar 25 2024	23.76	-0.18	-0.75%	23.77	24.13	23.76	4,579
Mar 22 2024	23.94	0.08	0.34%	24.11	24.11	23.74	11,346
Mar 21 2024	23.86	0.14	0.59%	23.70	24.07	23.70	5,808
Mar 20 2024	23.72	-0.08	-0.34%	23.87	23.95	23.56	8,486
Mar 19 2024	23.80	0.01	0.03%	24.09	24.09	23.80	7,076
Mar 18 2024	23.79	0.09	0.36%	23.63	23.82	23.63	1,906
Mar 15 2024	23.71	0.00	0.00%	23.95	23.95	23.71	426
Mar 14 2024	23.71	-0.61	-2.52%	23.83	24.01	23.64	5,880
Mar 13 2024	24.32	-0.01	-0.04%	24.43	24.49	24.29	4,816
Mar 12 2024	24.33	0.00	0.00%	24.22	24.47	24.22	305
Mar 11 2024	24.33	-0.04	-0.14%	24.34	24.42	24.05	2,650
Mar 08 2024	24.37	0.35	1.48%	24.09	24.37	24.09	2,026
Mar 07 2024	24.01	0.17	0.71%	23.74	24.18	23.74	8,237
Mar 06 2024	23.84	-0.10	-0.42%	23.93	23.93	23.64	4,501
Mar 05 2024	23.94	0.17	0.72%	23.94	23.94	23.89	1,863
Mar 04 2024	23.77	-0.13	-0.54%	23.90	23.90	23.64	5,725
Mar 01 2024	23.90	-0.04	-0.17%	23.99	24.20	23.90	5,813
Feb 29 2024	23.94	-0.31	-1.28%	24.35	24.55	23.72	48,541
Feb 28 2024	24.25	-0.04	-0.16%	24.24	24.43	24.01	16,468
Feb 27 2024	24.29	0.12	0.50%	24.11	24.46	24.00	8,944
Feb 26 2024	24.17	0.07	0.29%	23.98	24.22	23.79	19,493
Feb 23 2024	24.10	0.12	0.50%	23.86	24.12	23.86	7,390
Feb 22 2024	23.98	0.35	1.48%	23.97	24.35	23.74	3,702
Feb 21 2024	23.63	-0.36	-1.50%	23.67	23.88	23.63	5,548
Feb 20 2024	23.99	0.20	0.84%	23.95	24.06	23.82	3,633
Feb 16 2024	23.79	-0.31	-1.29%	24.03	24.11	23.70	11,373
Feb 15 2024	24.10	-0.15	-0.62%	23.93	24.10	23.93	5,309
Feb 14 2024	24.25	0.21	0.87%	24.00	24.25	24.00	2,455
Feb 13 2024	24.04	-0.16	-0.66%	24.05	24.05	23.62	8,146
Feb 12 2024	24.20	0.17	0.69%	23.98	24.20	23.94	5,027

American Homes 4 Rent

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions