American Homes 4 Rent (AMH-PG)
NYSE: AMH-PG
· Real-Time Price · USD
23.70
-0.11 (-0.46%)
At close: Dec 26, 2024, 3:54 PM
AMH-PG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 23.70 | 23.70 | 23.70 | 23.70 | n/a | -0.46% | 117 |
| Dec 24, 2024 | 23.81 | 23.81 | 23.81 | 23.81 | n/a | -1.04% | 461 |
| Dec 23, 2024 | 23.90 | 24.06 | 23.84 | 24.06 | n/a | 0.54% | 13,900 |
| Dec 20, 2024 | 23.45 | 23.93 | 23.45 | 23.93 | n/a | 2.26% | 662 |
| Dec 19, 2024 | 23.65 | 23.65 | 23.31 | 23.40 | n/a | -1.47% | 7,711 |
| Dec 18, 2024 | 23.88 | 23.88 | 23.75 | 23.75 | n/a | -0.46% | 5,163 |
| Dec 17, 2024 | 23.63 | 23.86 | 23.48 | 23.86 | n/a | 1.14% | 4,739 |
| Dec 16, 2024 | 23.55 | 23.65 | 23.48 | 23.59 | n/a | 0.17% | 5,642 |
| Dec 13, 2024 | 23.81 | 23.81 | 23.52 | 23.55 | n/a | -2.61% | 5,031 |
| Dec 12, 2024 | 23.86 | 24.18 | 23.85 | 24.18 | n/a | 1.17% | 19,931 |
| Dec 11, 2024 | 24.09 | 24.15 | 23.85 | 23.90 | n/a | -0.29% | 18,818 |
| Dec 10, 2024 | 23.90 | 23.97 | 23.85 | 23.97 | n/a | 0.21% | 2,508 |
| Dec 9, 2024 | 23.99 | 23.99 | 23.69 | 23.92 | n/a | -0.25% | 6,096 |
| Dec 6, 2024 | 23.81 | 24.02 | 23.81 | 23.98 | n/a | 0.88% | 2,952 |
| Dec 5, 2024 | 23.83 | 23.86 | 23.76 | 23.77 | n/a | 0.08% | 2,860 |
| Dec 4, 2024 | 23.86 | 23.97 | 23.55 | 23.75 | n/a | 0.42% | 39,275 |
| Dec 3, 2024 | 23.54 | 23.95 | 23.54 | 23.65 | n/a | 0.90% | 2,311 |
| Dec 2, 2024 | 23.70 | 23.91 | 23.44 | 23.44 | n/a | -0.55% | 42,211 |
| Nov 29, 2024 | 23.70 | 23.75 | 23.50 | 23.57 | n/a | -1.13% | 27,593 |
| Nov 27, 2024 | 23.85 | 24.04 | 23.84 | 23.84 | n/a | 0.63% | 4,671 |