NYSE • USD
American Homes 4 Rent (AMH)
At close: April 22 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 22, 2024 | 35.36 | 35.51 | 35.15 | 35.51 | 35.51 | 3,556,300 |
Apr 19, 2024 | 35.18 | 35.40 | 34.99 | 35.27 | 35.27 | 2,657,300 |
Apr 18, 2024 | 34.74 | 35.21 | 34.57 | 35.03 | 35.03 | 2,623,200 |
Apr 17, 2024 | 34.77 | 34.98 | 34.45 | 34.66 | 34.66 | 1,942,700 |
Apr 16, 2024 | 35.02 | 35.02 | 34.59 | 34.67 | 34.67 | 1,458,300 |
Apr 15, 2024 | 35.79 | 35.79 | 34.85 | 35.07 | 35.07 | 1,330,400 |
Apr 12, 2024 | 36.07 | 36.07 | 35.43 | 35.56 | 35.56 | 1,488,100 |
Apr 11, 2024 | 36.34 | 36.35 | 35.61 | 36.09 | 36.09 | 1,737,300 |
Apr 10, 2024 | 35.85 | 36.16 | 35.54 | 36.06 | 36.06 | 2,054,200 |
Apr 9, 2024 | 36.71 | 36.87 | 36.28 | 36.56 | 36.56 | 1,814,600 |
Apr 8, 2024 | 36.10 | 36.58 | 36.07 | 36.56 | 36.56 | 2,397,400 |
Apr 5, 2024 | 35.54 | 36.07 | 35.48 | 35.99 | 35.99 | 1,067,900 |
Apr 4, 2024 | 36.24 | 36.37 | 35.65 | 35.67 | 35.67 | 1,602,500 |
Apr 3, 2024 | 35.95 | 36.15 | 35.79 | 35.92 | 35.92 | 1,591,600 |
Apr 2, 2024 | 36.04 | 36.20 | 35.88 | 36.06 | 36.06 | 1,915,000 |
Apr 1, 2024 | 36.71 | 36.87 | 36.07 | 36.34 | 36.34 | 1,359,600 |
Mar 28, 2024 | 36.42 | 36.95 | 36.31 | 36.78 | 36.78 | 1,954,800 |
Mar 27, 2024 | 36.02 | 36.40 | 35.87 | 36.25 | 36.25 | 2,243,400 |
Mar 26, 2024 | 36.01 | 36.03 | 35.60 | 35.62 | 35.62 | 2,583,100 |
Mar 25, 2024 | 36.45 | 36.46 | 35.96 | 36.03 | 36.03 | 1,864,800 |
Mar 22, 2024 | 36.95 | 36.96 | 36.27 | 36.33 | 36.33 | 2,435,500 |
Mar 21, 2024 | 36.25 | 36.60 | 36.17 | 36.60 | 36.60 | 2,194,300 |
Mar 20, 2024 | 35.91 | 36.32 | 35.73 | 36.22 | 36.22 | 3,106,600 |
Mar 19, 2024 | 35.96 | 36.14 | 35.66 | 35.93 | 35.93 | 2,023,100 |
Mar 18, 2024 | 36.32 | 36.34 | 35.84 | 35.85 | 35.85 | 3,180,400 |
Mar 15, 2024 | 35.96 | 36.44 | 35.96 | 36.28 | 36.28 | 5,020,300 |
Mar 14, 2024 | 0.26 Dividend | |||||
Mar 14, 2024 | 36.49 | 36.53 | 36.14 | 36.32 | 36.32 | 2,514,000 |
Mar 13, 2024 | 36.73 | 37.09 | 36.71 | 36.85 | 36.59 | 1,837,200 |
Mar 12, 2024 | 36.58 | 36.92 | 36.53 | 36.85 | 36.59 | 1,764,200 |
Mar 11, 2024 | 36.83 | 37.02 | 36.52 | 36.65 | 36.39 | 2,000,400 |
Mar 8, 2024 | 36.77 | 36.98 | 36.64 | 36.85 | 36.59 | 2,161,200 |
Mar 7, 2024 | 36.75 | 36.76 | 36.26 | 36.52 | 36.26 | 4,307,500 |
Mar 6, 2024 | 36.76 | 36.90 | 36.37 | 36.53 | 36.27 | 2,294,100 |
Mar 5, 2024 | 37.10 | 37.31 | 36.57 | 36.60 | 36.34 | 3,999,900 |
Mar 4, 2024 | 37.12 | 37.33 | 36.76 | 37.26 | 37.00 | 3,369,900 |
Mar 1, 2024 | 36.72 | 37.03 | 36.58 | 36.79 | 36.53 | 5,338,300 |
Feb 29, 2024 | 36.56 | 37.18 | 36.48 | 37.01 | 36.75 | 53,186,700 |
Feb 28, 2024 | 35.96 | 36.69 | 35.94 | 36.19 | 35.93 | 8,170,100 |
Feb 27, 2024 | 37.23 | 37.74 | 36.12 | 36.17 | 35.91 | 13,418,500 |
Feb 26, 2024 | 35.15 | 35.70 | 35.14 | 35.58 | 35.33 | 4,888,300 |
Feb 23, 2024 | 34.74 | 35.53 | 34.06 | 35.24 | 34.99 | 4,707,100 |
Feb 22, 2024 | 34.98 | 34.98 | 34.58 | 34.75 | 34.50 | 3,187,000 |
Feb 21, 2024 | 34.42 | 34.87 | 34.32 | 34.73 | 34.48 | 2,483,600 |
Feb 20, 2024 | 34.32 | 34.79 | 34.13 | 34.38 | 34.14 | 3,112,300 |
Feb 16, 2024 | 34.34 | 34.62 | 34.15 | 34.43 | 34.19 | 1,848,900 |
Feb 15, 2024 | 34.35 | 34.74 | 34.22 | 34.64 | 34.40 | 2,771,300 |
Feb 14, 2024 | 34.20 | 34.39 | 33.95 | 34.03 | 33.79 | 5,294,700 |
Feb 13, 2024 | 33.96 | 34.29 | 33.75 | 34.10 | 33.86 | 2,830,700 |
Feb 12, 2024 | 35.30 | 35.43 | 34.66 | 34.68 | 34.44 | 2,182,900 |
Feb 9, 2024 | 35.01 | 35.27 | 34.85 | 35.23 | 34.98 | 2,249,800 |
Feb 8, 2024 | 34.69 | 35.05 | 34.49 | 35.02 | 34.77 | 1,794,300 |
Feb 7, 2024 | 34.97 | 34.97 | 34.48 | 34.77 | 34.52 | 1,550,900 |
Feb 6, 2024 | 34.57 | 34.94 | 34.44 | 34.86 | 34.61 | 1,663,200 |
Feb 5, 2024 | 34.99 | 34.99 | 34.52 | 34.54 | 34.30 | 1,905,900 |
Feb 2, 2024 | 35.31 | 35.70 | 34.94 | 35.42 | 35.17 | 2,994,800 |
Feb 1, 2024 | 34.87 | 35.73 | 34.56 | 35.73 | 35.48 | 3,665,300 |
Jan 31, 2024 | 35.43 | 35.72 | 34.90 | 35.05 | 34.80 | 2,756,600 |
Jan 30, 2024 | 35.39 | 35.64 | 35.20 | 35.29 | 35.04 | 2,194,500 |
Jan 29, 2024 | 34.90 | 35.47 | 34.85 | 35.30 | 35.05 | 3,525,100 |
Jan 26, 2024 | 34.84 | 35.11 | 34.67 | 35.07 | 34.82 | 2,164,000 |
Jan 25, 2024 | 35.32 | 35.36 | 34.72 | 34.84 | 34.59 | 2,559,400 |
Jan 24, 2024 | 35.73 | 35.77 | 34.99 | 35.04 | 34.79 | 2,269,800 |
Jan 23, 2024 | 36.28 | 36.31 | 35.30 | 35.45 | 35.20 | 1,636,900 |
Jan 22, 2024 | 35.85 | 36.26 | 35.81 | 36.18 | 35.92 | 2,082,400 |
Jan 19, 2024 | 35.12 | 36.03 | 35.08 | 35.61 | 35.36 | 3,992,400 |
Jan 18, 2024 | 35.35 | 35.43 | 34.73 | 34.83 | 34.58 | 3,313,300 |
Jan 17, 2024 | 34.90 | 35.43 | 34.69 | 35.24 | 34.99 | 4,567,900 |
Jan 16, 2024 | 35.49 | 35.59 | 35.05 | 35.29 | 35.04 | 3,902,300 |
Jan 12, 2024 | 36.13 | 36.21 | 35.57 | 35.75 | 35.50 | 2,853,000 |
Jan 11, 2024 | 35.98 | 36.10 | 35.75 | 35.79 | 35.54 | 2,052,000 |
Jan 10, 2024 | 36.20 | 36.27 | 36.01 | 36.16 | 35.90 | 1,720,200 |
Jan 9, 2024 | 35.88 | 35.99 | 35.49 | 35.98 | 35.73 | 2,203,000 |
Jan 8, 2024 | 35.37 | 36.14 | 35.32 | 36.14 | 35.89 | 2,544,400 |
Jan 5, 2024 | 35.55 | 35.89 | 35.17 | 35.41 | 35.16 | 2,532,500 |
Jan 4, 2024 | 35.94 | 36.14 | 35.64 | 35.77 | 35.52 | 1,983,400 |
Jan 3, 2024 | 36.36 | 36.50 | 35.85 | 36.07 | 35.82 | 2,215,500 |
Jan 2, 2024 | 36.18 | 36.70 | 35.93 | 36.54 | 36.28 | 1,909,700 |
Dec 29, 2023 | 36.00 | 36.21 | 35.87 | 35.96 | 35.71 | 2,363,100 |
Dec 28, 2023 | 35.88 | 36.31 | 35.88 | 36.30 | 36.04 | 1,660,000 |
Dec 27, 2023 | 35.97 | 36.16 | 35.79 | 35.94 | 35.69 | 1,584,900 |
Dec 26, 2023 | 35.76 | 36.15 | 35.76 | 35.98 | 35.73 | 1,679,600 |
Dec 22, 2023 | 36.09 | 36.24 | 35.80 | 35.86 | 35.61 | 2,617,200 |
Dec 21, 2023 | 35.76 | 35.87 | 35.08 | 35.87 | 35.62 | 4,369,300 |
Dec 20, 2023 | 36.07 | 36.37 | 35.60 | 35.61 | 35.36 | 2,755,300 |
Dec 19, 2023 | 36.18 | 36.35 | 35.77 | 36.15 | 35.89 | 3,148,600 |
Dec 18, 2023 | 35.78 | 36.15 | 35.59 | 35.93 | 35.68 | 3,002,600 |
Dec 15, 2023 | 36.04 | 36.45 | 35.21 | 35.55 | 35.30 | 4,500,000 |
Dec 14, 2023 | 0.22 Dividend | |||||
Dec 14, 2023 | 37.03 | 37.13 | 36.26 | 36.48 | 36.22 | 8,549,500 |
Dec 13, 2023 | 35.59 | 36.76 | 35.45 | 36.57 | 36.09 | 3,373,000 |
Dec 12, 2023 | 35.18 | 35.63 | 34.91 | 35.49 | 35.03 | 1,584,800 |
Dec 11, 2023 | 34.95 | 35.20 | 34.95 | 35.20 | 34.74 | 2,623,300 |
Dec 8, 2023 | 34.39 | 35.08 | 34.32 | 35.08 | 34.62 | 2,557,100 |
Dec 7, 2023 | 34.95 | 34.98 | 34.40 | 34.62 | 34.17 | 4,188,900 |
Dec 6, 2023 | 35.54 | 35.67 | 34.86 | 34.98 | 34.52 | 4,007,500 |
Dec 5, 2023 | 35.62 | 35.75 | 35.06 | 35.45 | 34.99 | 4,062,100 |
Dec 4, 2023 | 36.45 | 36.45 | 35.36 | 35.89 | 35.42 | 4,925,400 |
Dec 1, 2023 | 36.29 | 37.01 | 36.17 | 36.98 | 36.50 | 4,123,100 |
Nov 30, 2023 | 35.75 | 36.31 | 35.67 | 36.27 | 35.80 | 3,818,600 |
Nov 29, 2023 | 36.29 | 36.46 | 35.73 | 35.79 | 35.32 | 1,853,400 |
Nov 28, 2023 | 35.88 | 36.26 | 35.71 | 36.04 | 35.57 | 2,880,900 |
Nov 27, 2023 | 36.05 | 36.41 | 35.94 | 36.01 | 35.54 | 3,004,400 |
Nov 24, 2023 | 35.87 | 36.16 | 35.81 | 36.13 | 35.66 | 545,200 |
Nov 22, 2023 | 36.27 | 36.27 | 35.81 | 35.96 | 35.49 | 1,855,500 |
Nov 21, 2023 | 36.01 | 36.21 | 35.73 | 35.82 | 35.35 | 1,610,700 |
Nov 20, 2023 | 35.96 | 36.14 | 35.83 | 36.09 | 35.62 | 3,489,100 |
Nov 17, 2023 | 36.48 | 36.53 | 35.99 | 36.12 | 35.65 | 1,651,100 |
Nov 16, 2023 | 36.53 | 36.65 | 36.21 | 36.30 | 35.83 | 1,241,000 |
Nov 15, 2023 | 36.55 | 36.97 | 36.14 | 36.33 | 35.86 | 2,322,500 |
Nov 14, 2023 | 35.90 | 37.13 | 35.68 | 36.61 | 36.13 | 3,027,000 |
Nov 13, 2023 | 34.66 | 34.85 | 34.43 | 34.81 | 34.36 | 1,407,700 |
Nov 10, 2023 | 34.72 | 35.11 | 34.46 | 34.90 | 34.45 | 2,273,100 |
Nov 9, 2023 | 34.97 | 35.07 | 34.46 | 34.48 | 34.03 | 1,605,400 |
Nov 8, 2023 | 34.86 | 35.19 | 34.79 | 34.86 | 34.41 | 2,290,600 |
Nov 7, 2023 | 35.15 | 35.22 | 34.58 | 34.67 | 34.22 | 2,807,200 |
Nov 6, 2023 | 35.26 | 35.39 | 34.84 | 35.07 | 34.61 | 2,410,000 |
Nov 3, 2023 | 33.89 | 35.53 | 33.89 | 35.41 | 34.95 | 2,993,900 |
Nov 2, 2023 | 33.43 | 33.82 | 33.34 | 33.49 | 33.05 | 2,437,000 |
Nov 1, 2023 | 32.71 | 32.92 | 32.40 | 32.92 | 32.49 | 2,918,800 |
Oct 31, 2023 | 32.30 | 32.74 | 32.08 | 32.74 | 32.31 | 3,710,300 |
Oct 30, 2023 | 31.62 | 32.22 | 31.52 | 32.20 | 31.78 | 3,633,100 |
Oct 27, 2023 | 32.15 | 32.20 | 31.36 | 31.49 | 31.08 | 3,658,100 |
Oct 26, 2023 | 32.70 | 32.74 | 31.75 | 32.10 | 31.68 | 3,755,800 |
Oct 25, 2023 | 33.07 | 33.30 | 32.64 | 32.70 | 32.27 | 2,016,200 |
Oct 24, 2023 | 33.06 | 33.58 | 33.06 | 33.40 | 32.96 | 2,085,600 |
Oct 23, 2023 | 33.28 | 33.40 | 32.73 | 32.94 | 32.51 | 2,928,600 |
Oct 20, 2023 | 34.02 | 34.34 | 33.69 | 33.69 | 33.25 | 2,672,700 |
Oct 19, 2023 | 34.34 | 34.85 | 33.95 | 33.97 | 33.53 | 1,483,900 |
Oct 18, 2023 | 34.79 | 34.91 | 34.47 | 34.57 | 34.12 | 2,809,000 |
Oct 17, 2023 | 34.74 | 35.53 | 34.74 | 34.99 | 34.53 | 2,610,900 |
Oct 16, 2023 | 34.90 | 35.10 | 34.51 | 34.92 | 34.47 | 1,485,000 |
Oct 13, 2023 | 34.95 | 35.02 | 34.43 | 34.85 | 34.40 | 1,255,400 |
Oct 12, 2023 | 35.03 | 35.20 | 34.63 | 34.81 | 34.36 | 1,243,400 |
Oct 11, 2023 | 34.67 | 35.20 | 34.45 | 35.14 | 34.68 | 1,681,500 |
Oct 10, 2023 | 34.16 | 34.74 | 34.12 | 34.38 | 33.93 | 1,435,700 |
Oct 9, 2023 | 33.69 | 34.42 | 33.69 | 34.32 | 33.87 | 1,103,100 |
Oct 6, 2023 | 33.37 | 34.06 | 33.21 | 33.96 | 33.52 | 2,619,300 |
Oct 5, 2023 | 33.28 | 33.70 | 33.26 | 33.60 | 33.16 | 1,676,200 |
Oct 4, 2023 | 32.94 | 33.47 | 32.52 | 33.45 | 33.01 | 2,231,000 |
Oct 3, 2023 | 32.92 | 33.11 | 32.60 | 32.81 | 32.38 | 2,769,500 |
Oct 2, 2023 | 33.55 | 33.87 | 32.94 | 33.11 | 32.68 | 2,135,100 |
Sep 29, 2023 | 34.28 | 34.39 | 33.14 | 33.69 | 33.25 | 4,388,600 |
Sep 28, 2023 | 33.92 | 34.24 | 33.73 | 33.86 | 33.42 | 3,040,400 |
Sep 27, 2023 | 34.14 | 34.40 | 33.62 | 33.90 | 33.46 | 2,173,200 |
Sep 26, 2023 | 33.94 | 34.23 | 33.86 | 34.02 | 33.58 | 2,120,200 |
Sep 25, 2023 | 34.16 | 34.33 | 34.00 | 34.21 | 33.76 | 1,818,900 |
Sep 22, 2023 | 34.87 | 35.00 | 34.30 | 34.32 | 33.87 | 1,627,000 |
Sep 21, 2023 | 35.59 | 35.79 | 34.82 | 34.86 | 34.41 | 2,377,500 |
Sep 20, 2023 | 35.89 | 36.17 | 35.58 | 35.86 | 35.39 | 1,722,200 |
Sep 19, 2023 | 35.96 | 36.18 | 35.54 | 35.62 | 35.16 | 1,146,000 |
Sep 18, 2023 | 36.49 | 36.49 | 35.98 | 36.05 | 35.58 | 1,049,100 |
Sep 15, 2023 | 36.73 | 36.77 | 36.36 | 36.53 | 36.05 | 3,480,900 |
Sep 14, 2023 | 0.22 Dividend | |||||
Sep 14, 2023 | 36.26 | 36.59 | 36.24 | 36.50 | 36.02 | 1,322,000 |
Sep 13, 2023 | 36.31 | 36.46 | 35.99 | 36.08 | 35.39 | 1,106,100 |
Sep 12, 2023 | 36.34 | 36.64 | 36.24 | 36.32 | 35.63 | 1,428,900 |
Sep 11, 2023 | 36.06 | 36.43 | 35.96 | 36.41 | 35.72 | 1,375,700 |
Sep 8, 2023 | 36.24 | 36.48 | 35.89 | 36.00 | 35.31 | 1,399,700 |
Sep 7, 2023 | 35.30 | 36.30 | 35.30 | 36.23 | 35.54 | 2,092,100 |
Sep 6, 2023 | 35.44 | 35.62 | 35.25 | 35.41 | 34.74 | 1,649,400 |
Sep 5, 2023 | 35.94 | 36.05 | 35.39 | 35.40 | 34.73 | 1,577,800 |
Sep 1, 2023 | 36.16 | 36.25 | 35.94 | 35.98 | 35.29 | 1,250,300 |
Aug 31, 2023 | 36.35 | 36.35 | 35.95 | 36.04 | 35.35 | 2,103,500 |
Aug 30, 2023 | 36.08 | 36.26 | 35.84 | 36.23 | 35.54 | 2,630,000 |
Aug 29, 2023 | 35.33 | 36.11 | 35.24 | 36.04 | 35.35 | 1,812,100 |
Aug 28, 2023 | 35.54 | 35.82 | 35.38 | 35.38 | 34.71 | 1,094,200 |
Aug 25, 2023 | 35.35 | 35.59 | 35.19 | 35.32 | 34.65 | 1,131,200 |
Aug 24, 2023 | 35.36 | 35.99 | 35.30 | 35.35 | 34.68 | 1,300,400 |
Aug 23, 2023 | 34.88 | 35.33 | 34.64 | 35.31 | 34.64 | 1,290,700 |
Aug 22, 2023 | 34.79 | 34.92 | 34.49 | 34.65 | 33.99 | 1,080,500 |
Aug 21, 2023 | 35.06 | 35.06 | 34.35 | 34.56 | 33.90 | 1,472,500 |
Aug 18, 2023 | 34.91 | 35.23 | 34.88 | 35.10 | 34.43 | 1,884,900 |
Aug 17, 2023 | 35.30 | 35.52 | 35.02 | 35.06 | 34.39 | 2,095,900 |
Aug 16, 2023 | 35.75 | 35.77 | 35.20 | 35.35 | 34.68 | 2,424,200 |
Aug 15, 2023 | 35.95 | 36.09 | 35.51 | 35.62 | 34.94 | 3,039,700 |
Aug 14, 2023 | 36.35 | 36.45 | 35.96 | 36.10 | 35.41 | 2,114,200 |
Aug 11, 2023 | 35.88 | 36.42 | 35.75 | 36.35 | 35.66 | 1,585,800 |
Aug 10, 2023 | 36.45 | 36.75 | 35.85 | 35.95 | 35.27 | 1,995,200 |
Aug 9, 2023 | 36.41 | 36.57 | 36.25 | 36.35 | 35.66 | 1,605,500 |
Aug 8, 2023 | 36.52 | 36.58 | 36.09 | 36.41 | 35.72 | 1,533,900 |
Aug 7, 2023 | 36.45 | 36.71 | 36.29 | 36.66 | 35.96 | 2,652,900 |
Aug 4, 2023 | 36.76 | 37.12 | 36.32 | 36.47 | 35.78 | 1,377,300 |
Aug 3, 2023 | 36.92 | 37.06 | 36.40 | 36.69 | 35.99 | 2,704,800 |
Aug 2, 2023 | 37.14 | 37.42 | 36.97 | 37.32 | 36.61 | 1,615,700 |
Aug 1, 2023 | 37.41 | 37.57 | 36.78 | 37.28 | 36.57 | 2,163,900 |
Jul 31, 2023 | 37.21 | 37.97 | 37.02 | 37.48 | 36.77 | 3,720,900 |
Jul 28, 2023 | 36.70 | 37.54 | 36.38 | 36.99 | 36.29 | 2,862,700 |
Jul 27, 2023 | 36.98 | 36.98 | 35.49 | 36.10 | 35.41 | 2,756,400 |
Jul 26, 2023 | 36.54 | 36.86 | 36.31 | 36.70 | 36.00 | 2,582,100 |
Jul 25, 2023 | 37.18 | 37.34 | 36.44 | 36.47 | 35.78 | 4,306,300 |
Jul 24, 2023 | 37.17 | 37.74 | 37.15 | 37.29 | 36.58 | 2,896,300 |
Jul 21, 2023 | 36.76 | 37.30 | 36.71 | 37.20 | 36.49 | 2,793,700 |
Jul 20, 2023 | 36.18 | 36.58 | 35.86 | 36.58 | 35.88 | 2,529,400 |
Jul 19, 2023 | 36.20 | 36.35 | 35.74 | 36.29 | 35.60 | 2,011,100 |
Jul 18, 2023 | 36.37 | 36.45 | 35.69 | 35.95 | 35.27 | 1,550,500 |
Jul 17, 2023 | 36.29 | 36.46 | 36.09 | 36.36 | 35.67 | 1,479,200 |
Jul 14, 2023 | 36.45 | 36.48 | 36.22 | 36.37 | 35.68 | 2,435,500 |
Jul 13, 2023 | 36.24 | 36.56 | 36.02 | 36.55 | 35.85 | 2,891,500 |
Jul 12, 2023 | 36.80 | 36.91 | 36.18 | 36.19 | 35.50 | 2,181,600 |
Jul 11, 2023 | 36.09 | 36.42 | 35.88 | 36.35 | 35.66 | 2,133,600 |
Jul 10, 2023 | 35.88 | 36.04 | 35.61 | 35.94 | 35.26 | 1,678,600 |
Jul 7, 2023 | 35.92 | 36.33 | 35.90 | 36.05 | 35.36 | 2,148,300 |
Jul 6, 2023 | 35.27 | 36.01 | 34.78 | 35.98 | 35.29 | 2,193,200 |
Jul 5, 2023 | 35.52 | 36.09 | 35.34 | 35.79 | 35.11 | 1,623,200 |
Jul 3, 2023 | 35.35 | 35.84 | 35.29 | 35.68 | 35.00 | 790,700 |
Jun 30, 2023 | 35.51 | 35.63 | 34.89 | 35.45 | 34.77 | 2,762,800 |
Jun 29, 2023 | 34.82 | 35.33 | 34.71 | 35.28 | 34.61 | 1,744,000 |
Jun 28, 2023 | 34.70 | 35.40 | 34.62 | 34.90 | 34.24 | 1,874,400 |
Jun 27, 2023 | 34.85 | 34.97 | 34.59 | 34.78 | 34.12 | 2,970,400 |
Jun 26, 2023 | 33.67 | 34.69 | 33.67 | 34.63 | 33.97 | 2,011,400 |
Jun 23, 2023 | 34.57 | 34.64 | 33.69 | 33.72 | 33.08 | 3,556,700 |
Jun 22, 2023 | 34.99 | 35.10 | 33.99 | 34.69 | 34.03 | 1,671,500 |
Jun 21, 2023 | 34.98 | 35.10 | 34.69 | 34.93 | 34.26 | 2,137,100 |
Jun 20, 2023 | 35.36 | 35.44 | 34.97 | 35.08 | 34.41 | 2,291,400 |
Jun 16, 2023 | 35.49 | 35.60 | 35.20 | 35.40 | 34.73 | 4,754,500 |
Jun 15, 2023 | 34.90 | 35.35 | 34.66 | 35.30 | 34.63 | 3,162,600 |
Jun 14, 2023 | 0.22 Dividend | |||||
Jun 14, 2023 | 34.64 | 34.99 | 34.50 | 34.83 | 34.17 | 3,617,900 |
Jun 13, 2023 | 34.17 | 34.83 | 34.06 | 34.83 | 33.95 | 3,710,900 |
Jun 12, 2023 | 34.94 | 35.13 | 34.14 | 34.27 | 33.40 | 3,929,600 |
Jun 9, 2023 | 35.36 | 35.51 | 34.98 | 35.14 | 34.25 | 1,810,700 |
Jun 8, 2023 | 34.91 | 35.30 | 34.73 | 35.30 | 34.41 | 1,332,600 |
Jun 7, 2023 | 35.25 | 35.53 | 34.97 | 35.16 | 34.27 | 1,587,900 |
Jun 6, 2023 | 34.94 | 35.15 | 34.53 | 35.09 | 34.20 | 1,970,400 |
Jun 5, 2023 | 34.84 | 35.09 | 34.65 | 34.74 | 33.86 | 1,654,800 |
Jun 2, 2023 | 35.05 | 35.23 | 34.77 | 34.89 | 34.01 | 2,544,800 |
Jun 1, 2023 | 34.17 | 34.76 | 33.87 | 34.73 | 33.85 | 2,151,500 |
May 31, 2023 | 34.50 | 34.64 | 34.13 | 34.28 | 33.41 | 3,304,000 |
May 30, 2023 | 34.00 | 34.55 | 33.95 | 34.29 | 33.42 | 2,383,000 |
May 26, 2023 | 33.20 | 33.80 | 32.99 | 33.71 | 32.86 | 1,387,800 |
May 25, 2023 | 33.37 | 33.37 | 32.81 | 33.15 | 32.31 | 1,964,800 |
May 24, 2023 | 33.16 | 33.33 | 32.89 | 33.15 | 32.31 | 1,083,600 |
May 23, 2023 | 33.68 | 33.92 | 33.31 | 33.35 | 32.51 | 1,683,400 |
May 22, 2023 | 33.60 | 34.12 | 33.51 | 33.83 | 32.98 | 1,469,500 |
May 19, 2023 | 34.00 | 34.16 | 33.55 | 33.75 | 32.90 | 2,796,100 |
May 18, 2023 | 33.88 | 34.03 | 33.34 | 33.71 | 32.86 | 1,602,000 |
May 17, 2023 | 33.98 | 34.02 | 33.58 | 34.02 | 33.16 | 1,665,700 |
May 16, 2023 | 34.87 | 34.87 | 33.82 | 33.85 | 33.00 | 1,872,100 |
May 15, 2023 | 34.95 | 35.08 | 34.73 | 34.90 | 34.02 | 1,173,400 |
May 12, 2023 | 34.92 | 35.17 | 34.65 | 35.03 | 34.15 | 1,814,000 |
May 11, 2023 | 35.16 | 35.21 | 34.73 | 34.99 | 34.11 | 1,998,100 |
May 10, 2023 | 35.64 | 35.69 | 35.15 | 35.40 | 34.51 | 2,493,500 |
May 9, 2023 | 34.94 | 35.38 | 34.61 | 35.22 | 34.33 | 1,819,300 |
May 8, 2023 | 34.88 | 35.33 | 34.79 | 35.12 | 34.23 | 1,976,000 |
May 5, 2023 | 34.19 | 35.10 | 34.15 | 35.07 | 34.18 | 3,381,400 |
May 4, 2023 | 33.25 | 33.87 | 33.10 | 33.59 | 32.74 | 2,600,600 |
May 3, 2023 | 33.50 | 33.76 | 33.19 | 33.26 | 32.42 | 2,155,800 |
May 2, 2023 | 33.43 | 33.54 | 32.67 | 33.31 | 32.47 | 2,551,700 |
May 1, 2023 | 33.19 | 33.77 | 33.18 | 33.55 | 32.70 | 3,149,900 |
Apr 28, 2023 | 33.01 | 33.56 | 32.92 | 33.26 | 32.42 | 1,682,600 |
Apr 27, 2023 | 32.37 | 33.15 | 32.28 | 32.95 | 32.12 | 3,409,300 |
Apr 26, 2023 | 32.47 | 32.72 | 32.18 | 32.23 | 31.42 | 1,239,900 |
Apr 25, 2023 | 32.79 | 32.86 | 32.45 | 32.49 | 31.67 | 1,042,400 |
Apr 24, 2023 | 33.09 | 33.14 | 32.57 | 32.82 | 31.99 | 1,337,700 |
Related Tickers
INVH Invitation Homes Inc.
33.78
+0.63%
ELS Equity LifeStyle Properties, Inc.
62.70
-0.05%
SUI Sun Communities, Inc.
118.29
+0.51%
AIV Apartment Investment and Management Company
8.09
+3.32%
CSR Centerspace
65.58
+1.06%
ESS Essex Property Trust, Inc.
239.89
+2.01%
UDR UDR, Inc.
37.01
+1.68%
CPT Camden Property Trust
98.07
+1.85%
EQR Equity Residential
62.54
+1.62%
AVB AvalonBay Communities, Inc.
186.87
+1.49%