American Homes 4 Rent Recent Share Price (USX:AMH-PH)

USX:AMH-PH - American Homes 4 Rent American Homes 4 Rent
Sector: Real Estate, Industry: Real Estate Development

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Aug 2021	USD	27.85	27.86	27.8	27.8	27.8	-0.05 (-0.18%)	3,996
12 Aug 2021	USD	27.85	27.87	27.81	27.85	27.85	+0.09 (+0.32%)	5,519
11 Aug 2021	USD	27.9	27.9	27.76	27.76	27.76	-0.02 (-0.07%)	3,825
10 Aug 2021	USD	27.94	27.96	27.72	27.78	27.78	-0.08 (-0.29%)	3,034
9 Aug 2021	USD	28	28	27.66	27.86	27.86	-0.04 (-0.14%)	10,078
6 Aug 2021	USD	27.84	27.925	27.84	27.9	27.9	+0.05 (+0.18%)	6,470
5 Aug 2021	USD	27.99	28.02	27.79	27.85	27.85	-0.08 (-0.29%)	10,504
4 Aug 2021	USD	27.84	27.95	27.71	27.93	27.93	+0.08 (+0.29%)	11,370
3 Aug 2021	USD	27.86	28.05	27.85	27.85	27.85	-0.07 (-0.25%)	6,595
2 Aug 2021	USD	27.8	28.04	27.8	27.92	27.92	+0.17 (+0.61%)	10,304
30 Jul 2021	USD	27.85	27.88	27.64	27.75	27.75	0.0 (0.0%)	12,726
29 Jul 2021	USD	27.81	27.92	27.5	27.75	27.75	+0.12 (+0.43%)	11,455
28 Jul 2021	USD	27.53	27.67	27.42	27.63	27.63	+0.1 (+0.36%)	8,186
27 Jul 2021	USD	27.39	27.53	27.31	27.53	27.53	+0.06 (+0.22%)	11,425
26 Jul 2021	USD	27.39	27.49	27.38	27.47	27.47	-0.03 (-0.11%)	5,490
23 Jul 2021	USD	27.59	27.59	27.39	27.5	27.5	+0.045 (+0.16%)	2,896
22 Jul 2021	USD	27.57	27.65	27.4	27.455	27.455	-0.065 (-0.24%)	3,229
21 Jul 2021	USD	27.5	27.52	27.4386	27.52	27.52	+0.02 (+0.07%)	1,528
20 Jul 2021	USD	27.4644	27.5574	27.4525	27.5	27.5	-0.01 (-0.04%)	5,318
19 Jul 2021	USD	27.3702	27.51	27.3702	27.51	27.51	-0.15 (-0.54%)	1,736
16 Jul 2021	USD	27.3385	27.66	27.3385	27.66	27.66	+0.266 (+0.97%)	2,445
15 Jul 2021	USD	27.66	27.66	27.3941	27.3941	27.3941	-0.056 (-0.20%)	1,200
14 Jul 2021	USD	27.39	27.5	27.387	27.45	27.45	-0.04 (-0.15%)	21,941
13 Jul 2021	USD	27.615	27.6424	27.49	27.49	27.49	-0.21 (-0.76%)	1,854
12 Jul 2021	USD	27.628	27.7	27.628	27.7	27.7	-0.02 (-0.07%)	2,326
9 Jul 2021	USD	27.8	27.8	27.6922	27.72	27.72	-0.04 (-0.14%)	1,301
8 Jul 2021	USD	27.77	27.84	27.72	27.7597	27.7597	+0.04 (+0.14%)	2,567
7 Jul 2021	USD	27.82	27.82	27.7	27.72	27.72	-0.025 (-0.09%)	3,193
6 Jul 2021	USD	27.76	27.79	27.725	27.745	27.745	+0.055 (+0.20%)	5,570
2 Jul 2021	USD	27.7	27.7	27.69	27.69	27.69	+0.04 (+0.14%)	1,348

Unicorn Response |