Skip to main content

American Homes 4 Rent (NY: AMH )

36.13 +0.51 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 34.58 34.69 33.97 34.52 2,838,264 +0.17(+0.48%)
Jun 29, 2023 33.91 34.40 33.80 34.35 1,791,051 +0.37(+1.09%)
Jun 28, 2023 33.79 34.47 33.71 33.98 1,924,941 +0.12(+0.35%)
Jun 27, 2023 33.94 34.05 33.68 33.87 3,050,461 +0.15(+0.43%)
Jun 26, 2023 32.79 33.78 32.79 33.72 2,065,609 +0.89(+2.70%)
Jun 23, 2023 33.66 33.73 32.81 32.83 3,652,620 -0.94(-2.80%)
Jun 22, 2023 34.07 34.18 33.10 33.78 1,716,551 -0.23(-0.69%)
Jun 21, 2023 34.06 34.18 33.78 34.01 2,194,710 -0.15(-0.43%)
Jun 20, 2023 34.43 34.51 34.05 34.16 2,353,155 -0.31(-0.90%)
Jun 16, 2023 34.56 34.67 34.28 34.47 4,882,713 +0.10(+0.28%)
Jun 15, 2023 33.98 34.42 33.75 34.37 3,247,810 +0.39(+1.15%)
May 08, 2023 33.75 34.19 33.66 33.98 2,042,042 +0.05(+0.14%)
May 05, 2023 33.08 33.96 33.05 33.94 3,494,401 +1.43(+4.41%)
May 04, 2023 32.17 32.77 32.03 32.50 2,687,515 +0.32(+0.99%)
May 03, 2023 32.42 32.67 32.12 32.18 2,227,950 -0.05(-0.15%)
May 02, 2023 32.35 32.45 31.61 32.23 2,636,965 -0.23(-0.72%)
May 01, 2023 32.12 32.68 32.11 32.46 3,255,187 +0.28(+0.87%)
Apr 28, 2023 31.94 32.47 31.86 32.18 1,738,801 +0.30(+0.94%)
Apr 27, 2023 31.32 32.07 31.24 31.88 3,523,272 +0.70(+2.23%)
Apr 26, 2023 31.42 31.66 31.14 31.19 1,305,275 -0.25(-0.80%)
Apr 25, 2023 31.73 31.80 31.40 31.44 1,077,283 -0.32(-1.01%)
Apr 24, 2023 32.02 32.07 31.52 31.76 1,382,460 -0.29(-0.91%)
Apr 21, 2023 32.13 32.24 31.71 32.05 1,880,487 -0.10(-0.30%)
Apr 20, 2023 32.15 32.38 31.95 32.15 2,209,682 -0.06(-0.18%)
Apr 19, 2023 31.89 32.33 31.77 32.20 2,167,665 -0.02(-0.06%)
Apr 18, 2023 32.09 32.36 32.01 32.22 2,067,560 +0.16(+0.51%)
Apr 17, 2023 31.43 32.15 31.33 32.06 2,311,208 +0.69(+2.19%)
Apr 14, 2023 31.73 31.89 31.09 31.37 1,851,534 -0.24(-0.77%)
Apr 13, 2023 31.37 31.82 31.20 31.61 2,600,397 +0.28(+0.90%)
Apr 12, 2023 31.58 31.90 31.33 31.33 2,545,360 +0.08(+0.25%)
Apr 11, 2023 30.89 31.48 30.79 31.26 2,282,642 +0.44(+1.41%)
Apr 10, 2023 30.78 30.86 30.47 30.82 2,284,494 +0.15(+0.47%)
Apr 06, 2023 30.69 30.72 30.35 30.67 1,688,669 +0.19(+0.63%)
Apr 05, 2023 30.65 30.77 30.40 30.48 2,745,701 -0.15(-0.51%)
Apr 04, 2023 30.54 30.69 30.33 30.64 2,214,713 +0.18(+0.60%)
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.