American Homes 4 Rent (AMH-PH)
NYSE: AMH-PH
· Real-Time Price · USD
24.67
-0.00 (-0.00%)
At close: Dec 26, 2024, 3:44 PM
AMH-PH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 24.48 | 24.71 | 24.32 | 24.56 | n/a | -0.45% | 4,862 |
| Dec 24, 2024 | 24.81 | 24.81 | 24.47 | 24.67 | n/a | -0.12% | 14,061 |
| Dec 23, 2024 | 24.60 | 24.81 | 24.19 | 24.70 | n/a | 0.78% | 9,547 |
| Dec 20, 2024 | 24.80 | 24.95 | 24.15 | 24.51 | n/a | 0.12% | 17,870 |
| Dec 19, 2024 | 24.35 | 24.95 | 24.03 | 24.48 | n/a | 0.33% | 10,977 |
| Dec 18, 2024 | 24.35 | 24.54 | 24.35 | 24.40 | n/a | 0.00% | 6,928 |
| Dec 17, 2024 | 24.35 | 24.42 | 24.35 | 24.40 | n/a | -1.21% | 5,403 |
| Dec 16, 2024 | 24.33 | 24.70 | 24.30 | 24.70 | n/a | 0.82% | 6,654 |
| Dec 13, 2024 | 24.40 | 24.50 | 24.33 | 24.50 | n/a | -1.17% | 4,358 |
| Dec 12, 2024 | 24.71 | 24.87 | 24.71 | 24.79 | n/a | -0.08% | 4,867 |
| Dec 11, 2024 | 24.86 | 25.10 | 24.81 | 24.81 | n/a | -0.76% | 14,560 |
| Dec 10, 2024 | 25.06 | 25.06 | 24.89 | 25.00 | n/a | -0.28% | 3,143 |
| Dec 9, 2024 | 24.80 | 25.07 | 24.80 | 25.07 | n/a | 0.60% | 9,327 |
| Dec 6, 2024 | 24.76 | 24.95 | 24.60 | 24.92 | n/a | 1.71% | 11,903 |
| Dec 5, 2024 | 24.51 | 24.96 | 24.45 | 24.50 | n/a | -0.41% | 76,818 |
| Dec 4, 2024 | 24.95 | 24.95 | 24.50 | 24.60 | n/a | -0.45% | 23,283 |
| Dec 3, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | n/a | 0.00% | 0 |
| Dec 2, 2024 | 24.72 | 24.76 | 24.50 | 24.71 | n/a | -0.60% | 9,857 |
| Nov 29, 2024 | 24.43 | 24.86 | 24.43 | 24.86 | n/a | 1.64% | 7,412 |
| Nov 27, 2024 | 24.43 | 24.72 | 24.43 | 24.46 | n/a | 0.12% | 3,419 |