Skip to main content

American Homes 4 Rent (NY: AMH )

33.11 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 33.55 33.87 32.94 33.11 2,135,081 -0.58(-1.72%)
Sep 29, 2023 34.28 34.39 33.14 33.69 4,388,782 -0.17(-0.50%)
Sep 28, 2023 33.92 34.23 33.73 33.86 3,040,408 -0.04(-0.12%)
Sep 27, 2023 34.14 34.40 33.62 33.90 2,173,155 -0.12(-0.35%)
Sep 26, 2023 33.94 34.23 33.86 34.02 2,120,220 -0.19(-0.56%)
Sep 25, 2023 34.16 34.33 34.00 34.21 1,818,926 -0.11(-0.32%)
Sep 22, 2023 34.87 35.00 34.30 34.32 1,626,975 -0.54(-1.55%)
Sep 21, 2023 35.59 35.79 34.82 34.86 2,377,545 -1.00(-2.79%)
Sep 20, 2023 35.89 36.17 35.58 35.86 1,722,175 +0.24(+0.67%)
Sep 19, 2023 35.96 36.18 35.54 35.62 1,145,985 -0.43(-1.19%)
Sep 18, 2023 36.49 36.49 35.98 36.05 1,049,089 -0.48(-1.31%)
Sep 15, 2023 36.73 36.77 36.36 36.53 3,481,539 +0.03(+0.08%)
Sep 14, 2023 36.26 36.59 36.24 36.50 1,322,028 +0.64(+1.78%)
Sep 13, 2023 36.09 36.24 35.77 35.86 1,112,866 -0.24(-0.66%)
Sep 12, 2023 36.12 36.42 36.02 36.10 1,437,631 -0.09(-0.25%)
Sep 11, 2023 35.84 36.21 35.74 36.19 1,384,181 +0.41(+1.14%)
Sep 08, 2023 36.02 36.26 35.67 35.78 1,408,258 -0.23(-0.63%)
Sep 07, 2023 35.08 36.07 35.08 36.01 2,104,904 +0.81(+2.32%)
Sep 06, 2023 35.22 35.40 35.04 35.19 1,659,544 +0.01(+0.03%)
Sep 05, 2023 35.72 35.83 35.17 35.18 1,587,481 -0.58(-1.61%)
Sep 01, 2023 35.94 36.03 35.72 35.76 1,257,976 -0.06(-0.17%)
Aug 31, 2023 36.13 36.13 35.73 35.82 2,116,387 -0.19(-0.52%)
Aug 30, 2023 35.86 36.03 35.62 36.01 2,646,181 +0.19(+0.53%)
Aug 29, 2023 35.11 35.89 35.03 35.82 1,823,236 +0.66(+1.87%)
Aug 28, 2023 35.32 35.60 35.16 35.16 1,100,929 +0.06(+0.17%)
Aug 25, 2023 35.13 35.37 34.98 35.10 1,138,119 -0.03(-0.08%)
Aug 24, 2023 35.14 35.77 35.08 35.13 1,308,348 +0.04(+0.11%)
Aug 23, 2023 34.67 35.11 34.43 35.09 1,298,606 +0.66(+1.90%)
Aug 22, 2023 34.58 34.71 34.27 34.44 1,087,175 +0.09(+0.26%)
Aug 21, 2023 34.85 34.85 34.14 34.35 1,481,511 -0.54(-1.54%)
Aug 18, 2023 34.70 35.02 34.67 34.89 1,896,464 +0.04(+0.11%)
Aug 17, 2023 35.08 35.30 34.81 34.85 2,108,739 -0.29(-0.82%)
Aug 16, 2023 35.53 35.55 34.99 35.13 2,439,100 -0.27(-0.76%)
Aug 15, 2023 35.73 35.87 35.29 35.40 3,058,383 -0.48(-1.33%)
Aug 14, 2023 36.13 36.23 35.74 35.88 2,127,174 -0.25(-0.69%)
Aug 11, 2023 35.66 36.20 35.53 36.13 1,595,531 +0.40(+1.11%)
Aug 10, 2023 36.23 36.53 35.63 35.73 2,007,392 -0.40(-1.10%)
Aug 09, 2023 36.19 36.35 36.03 36.13 1,615,354 -0.06(-0.16%)
Aug 08, 2023 36.30 36.36 35.87 36.19 1,543,332 -0.25(-0.68%)
Aug 07, 2023 36.23 36.48 36.07 36.44 2,669,204 +0.19(+0.52%)
Aug 04, 2023 36.54 36.89 36.10 36.25 1,385,748 -0.22(-0.60%)
Aug 03, 2023 36.69 36.83 36.17 36.47 2,721,364 -0.63(-1.69%)
Aug 02, 2023 36.91 37.19 36.74 37.09 1,625,571 +0.04(+0.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.