American Homes 4 Rent (AMH-G)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 22.7885 | -0 | -0.01 | 22.88 | 22.88 | 22.6 | 3315 |
| 1721342400 | 22.79 | 0.04 | 0.18 | 22.9 | 22.9 | 22.73 | 1385 |
| 1721256000 | 22.75 | 0.02 | 0.09 | 22.78 | 22.78 | 22.52 | 1300 |
| 1721169600 | 22.73 | 0.13 | 0.58 | 22.6 | 22.73 | 22.5 | 38917 |
| 1721083200 | 22.6 | -0.12 | -0.53 | 22.59 | 22.62 | 22.585 | 60305 |
| 1720824000 | 22.72 | -0.1 | -0.44 | 22.67 | 22.82 | 22.6 | 30216 |
| 1720737600 | 22.82 | 0.37 | 1.65 | 22.45 | 22.97 | 22.45 | 20476 |
| 1720651200 | 22.45 | -0.05 | -0.22 | 22.5 | 22.55 | 22.3 | 7322 |
| 1720564800 | 22.5 | -0.22 | -0.97 | 22.5001 | 22.66 | 22.3208 | 10369 |
| 1720478400 | 22.72 | -0.09 | -0.39 | 22.81 | 22.81 | 22.72 | 3073 |
| 1720219200 | 22.81 | 0.22 | 0.97 | 22.59 | 22.81 | 22.59 | 1912 |
| 1720040640 | 22.59 | 0.11 | 0.49 | 22.53 | 22.59 | 22.53 | 1383 |
| 1719960000 | 22.48 | 0.02 | 0.09 | 22.31 | 22.48 | 22.31 | 2102 |
| 1719873600 | 22.46 | 0.08 | 0.36 | 22.39 | 22.46 | 22.3 | 9963 |
| 1719614400 | 22.38 | -0.08 | -0.36 | 22.48 | 22.48 | 22.25 | 11048 |
| 1719528000 | 22.46 | 0 | 0.00 | 22.43 | 22.46 | 22.38 | 3485 |
| 1719441600 | 22.46 | 0.02 | 0.09 | 22.39 | 22.48 | 22.3 | 4786 |
| 1719355200 | 22.44 | 0.03 | 0.13 | 22.38 | 22.44 | 22.29 | 11438 |
| 1719268800 | 22.41 | 0.07 | 0.31 | 22.32 | 22.4425 | 22.32 | 6213 |
| 1719009600 | 22.34 | -0.04 | -0.18 | 22.45 | 22.45 | 22.3 | 5264 |
| 1718923200 | 22.38 | -0.06 | -0.27 | 22.42 | 22.42 | 22.35 | 3122 |
| 1718750400 | 22.44 | 0.13 | 0.58 | 22.29 | 22.44 | 22.28 | 24344 |
| 1718664000 | 22.31 | -0.05 | -0.22 | 22.2 | 22.385 | 22.2 | 8984 |
| 1718404800 | 22.36 | -0.37 | -1.63 | 22.41 | 22.41 | 22.2 | 13316 |
| 1718318400 | 22.73 | 0.07 | 0.31 | 22.535 | 22.74 | 22.535 | 3619 |
| 1718232000 | 22.66 | 0.21 | 0.94 | 22.62 | 22.83 | 22.5501 | 17694 |
| 1718145600 | 22.45 | -0.04 | -0.18 | 22.42 | 22.45 | 22.35 | 5594 |
| 1718059200 | 22.49 | -0.03 | -0.13 | 22.41 | 22.49 | 22.334 | 6953 |
| 1717800000 | 22.52 | -0.05 | -0.22 | 22.48 | 22.6 | 22.4 | 8314 |
| 1717713600 | 22.57 | -0.1 | -0.44 | 22.7476 | 22.7476 | 22.45 | 3489 |
| 1717627200 | 22.67 | -0.27 | -1.18 | 22.81 | 22.858 | 22.61 | 14482 |
| 1717540800 | 22.94 | 0.07 | 0.31 | 22.75 | 22.94 | 22.68 | 2814 |
| 1717454400 | 22.87 | 0.23 | 1.02 | 22.655 | 22.87 | 22.52 | 3373 |
| 1717195200 | 22.64 | 0.14 | 0.62 | 22.49 | 22.64 | 22.39 | 6365 |
| 1717108800 | 22.5 | 0.39 | 1.76 | 22.15 | 22.5 | 22.15 | 7109 |
| 1717022400 | 22.11 | -0.38 | -1.69 | 22.49 | 22.49 | 22.11 | 15144 |
| 1716936000 | 22.49 | -0.23 | -1.01 | 22.68 | 22.68 | 22.49 | 11280 |
| 1716590400 | 22.72 | 0.2 | 0.89 | 22.58 | 22.72 | 22.5297 | 7438 |
| 1716504000 | 22.52 | -0.05 | -0.22 | 22.5 | 22.52 | 22.5 | 11213 |
| 1716417600 | 22.57 | -0.17 | -0.75 | 22.7 | 22.7 | 22.5483 | 4169 |
| 1716331200 | 22.74 | 0 | 0.00 | 22.68 | 22.765 | 22.5 | 2602 |
| 1716244800 | 22.74 | 0.1 | 0.44 | 22.69 | 22.78 | 22.69 | 22184 |
| 1715985600 | 22.64 | 0.07 | 0.31 | 22.62 | 22.7369 | 22.43 | 13627 |
| 1715899200 | 22.57 | 0.03 | 0.13 | 22.57 | 22.57 | 22.5 | 2732 |
| 1715812800 | 22.54 | -0.03 | -0.13 | 22.62 | 22.8799 | 22.49 | 16373 |
| 1715726400 | 22.57 | -0.09 | -0.40 | 22.66 | 22.66 | 22.26 | 3211 |
| 1715640000 | 22.66 | 0.14 | 0.62 | 22.59 | 22.66 | 22.5703 | 2247 |
| 1715380800 | 22.5213 | -0.01 | -0.04 | 22.54 | 22.56 | 22.432 | 7677 |
| 1715294400 | 22.53 | 0 | 0.00 | 22.13 | 22.53 | 22.13 | 9433 |
| 1715208000 | 22.53 | -0.05 | -0.22 | 22.49 | 22.6 | 22.3199 | 14165 |
| 1715121600 | 22.58 | -0.25 | -1.10 | 22.84 | 22.905 | 22.58 | 15051 |
| 1715035200 | 22.83 | 0.29 | 1.29 | 22.67 | 22.85 | 22.54 | 15825 |
| 1714776000 | 22.54 | 0.3 | 1.35 | 22.44 | 22.54 | 22.33 | 4470 |
| 1714689600 | 22.24 | 0.16 | 0.72 | 22.08 | 22.375 | 22.08 | 12498 |
| 1714603200 | 22.08 | 0.19 | 0.87 | 22 | 22.1 | 21.78 | 24273 |
| 1714516800 | 21.89 | -0.21 | -0.95 | 22.05 | 22.09 | 21.73 | 9701 |
| 1714430400 | 22.1 | 0.01 | 0.05 | 22.08 | 22.18 | 22.08 | 7388 |
| 1714171200 | 22.09 | -0.01 | -0.05 | 22.1 | 22.2 | 22.0783 | 14228 |
| 1714084800 | 22.1 | -0.32 | -1.43 | 22.1 | 22.16 | 21.9444 | 17257 |
| 1713998400 | 22.42 | 0.1 | 0.45 | 22.27 | 22.42 | 22.15 | 2179 |
| 1713912000 | 22.32 | 0.17 | 0.77 | 22.25 | 22.4242 | 22.195 | 8946 |
| 1713825600 | 22.15 | 0.19 | 0.87 | 22.03 | 22.18 | 22.0001 | 4966 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
