Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 30.30 30.85 30.30 30.51 2,437,864 -0.04(-0.13%)
Oct 28, 2022 29.78 30.63 29.62 30.55 3,198,743 +0.58(+1.94%)
Oct 27, 2022 30.95 30.95 29.70 29.97 6,142,018 -1.28(-4.10%)
Oct 26, 2022 31.26 31.70 31.19 31.25 2,232,413 -0.08(-0.24%)
Oct 25, 2022 30.54 31.40 30.49 31.32 1,831,213 +1.04(+3.44%)
Oct 24, 2022 30.83 30.99 30.14 30.28 2,489,080 -0.29(-0.94%)
Oct 21, 2022 30.36 30.62 29.80 30.57 1,722,716 +0.41(+1.36%)
Oct 20, 2022 30.27 30.61 30.02 30.16 1,883,181 +0.08(+0.25%)
Oct 19, 2022 30.35 30.48 29.79 30.08 2,225,131 -0.65(-2.11%)
Oct 18, 2022 30.56 31.15 30.56 30.73 1,953,027 +0.52(+1.71%)
Oct 17, 2022 29.63 30.39 29.63 30.21 1,851,773 +1.05(+3.60%)
Oct 14, 2022 30.42 30.54 29.13 29.16 1,381,671 -0.90(-2.99%)
Oct 13, 2022 29.15 30.22 28.90 30.06 2,032,756 +0.38(+1.29%)
Oct 12, 2022 30.49 30.52 29.67 29.68 2,391,133 -0.81(-2.66%)
Oct 11, 2022 29.87 30.65 29.65 30.49 2,204,488 +0.57(+1.92%)
Oct 10, 2022 30.57 30.68 29.86 29.92 2,551,068 -0.53(-1.76%)
Oct 07, 2022 31.26 31.40 30.22 30.45 1,928,224 -1.06(-3.36%)
Oct 06, 2022 31.72 32.00 31.32 31.51 3,059,431 -0.30(-0.93%)
Oct 05, 2022 32.57 32.88 31.43 31.81 1,958,048 -0.99(-3.03%)
Oct 04, 2022 32.18 32.91 32.18 32.80 4,169,068 +0.85(+2.66%)
Oct 03, 2022 31.76 32.19 31.28 31.95 1,909,792 +0.61(+1.95%)
Sep 30, 2022 31.59 31.64 31.18 31.34 3,219,384 +0.11(+0.34%)
Sep 29, 2022 31.38 31.45 30.87 31.24 2,915,555 -0.37(-1.18%)
Sep 28, 2022 31.39 31.81 30.75 31.61 2,170,160 +0.54(+1.75%)
Sep 27, 2022 31.72 31.98 30.93 31.06 2,670,802 -0.50(-1.57%)
Sep 26, 2022 32.35 32.41 31.37 31.56 2,986,037 -1.00(-3.08%)
Sep 23, 2022 32.26 33.03 32.23 32.56 2,741,748 +0.07(+0.21%)
Sep 22, 2022 32.37 32.73 31.88 32.50 2,380,103 +0.08(+0.24%)
Sep 21, 2022 32.93 33.19 32.42 32.42 1,787,177 -0.31(-0.93%)
Sep 20, 2022 33.56 33.56 32.64 32.73 2,001,141 -1.13(-3.33%)
Sep 19, 2022 33.63 33.87 33.36 33.85 1,528,730 -0.23(-0.67%)
Sep 16, 2022 33.99 34.14 33.54 34.08 4,753,927 +0.05(+0.14%)
Sep 15, 2022 34.42 34.63 33.98 34.03 1,498,263 -0.49(-1.41%)
Sep 14, 2022 34.90 34.90 34.22 34.52 1,997,782 -0.30(-0.85%)
Sep 13, 2022 35.07 35.50 34.64 34.82 3,299,278 -0.75(-2.11%)
Sep 12, 2022 35.41 35.97 35.36 35.57 2,233,465 +0.35(+1.00%)
Sep 09, 2022 34.99 35.36 34.65 35.22 1,723,553 +0.33(+0.95%)
Sep 08, 2022 34.69 35.15 34.57 34.88 2,289,596 +0.00(+0.00%)
Sep 07, 2022 34.20 34.99 34.02 34.88 2,522,883 +0.68(+2.00%)
Sep 06, 2022 33.59 35.02 33.59 34.20 5,295,218 +0.90(+2.71%)
Sep 02, 2022 33.91 34.07 33.24 33.30 2,157,514 -0.35(-1.05%)
Sep 01, 2022 33.59 33.78 32.97 33.65 1,909,119 -0.15(-0.45%)
Aug 31, 2022 33.65 33.99 33.51 33.80 3,057,797 +0.41(+1.22%)
Aug 30, 2022 34.03 34.03 33.34 33.39 1,631,231 -0.47(-1.38%)
Aug 29, 2022 34.15 34.37 33.86 33.86 1,582,364 -0.61(-1.76%)
Aug 26, 2022 35.15 35.84 34.45 34.47 2,284,875 -0.73(-2.08%)
Aug 25, 2022 34.98 35.22 34.75 35.20 899,020 +0.40(+1.15%)
Aug 24, 2022 34.49 35.07 34.47 34.80 1,344,110 +0.28(+0.80%)
Aug 23, 2022 35.16 35.26 34.29 34.52 1,209,537 -0.67(-1.92%)
Aug 22, 2022 35.45 35.56 35.19 35.20 1,200,083 -0.55(-1.54%)
Aug 19, 2022 36.08 36.17 35.63 35.75 1,318,830 -0.41(-1.13%)
Aug 18, 2022 36.74 36.88 36.02 36.16 1,602,402 -0.57(-1.55%)
Aug 17, 2022 36.53 36.93 36.49 36.73 1,286,462 +0.01(+0.03%)
Aug 16, 2022 36.61 37.01 36.54 36.72 1,014,761 -0.10(-0.28%)
Aug 15, 2022 36.57 36.91 36.38 36.82 1,459,022 +0.33(+0.91%)
Aug 12, 2022 36.20 36.55 36.03 36.49 985,540 +0.56(+1.56%)
Aug 11, 2022 36.18 36.27 35.76 35.93 1,384,110 -0.06(-0.16%)
Aug 10, 2022 35.71 36.01 35.36 35.99 1,376,127 +0.63(+1.77%)
Aug 09, 2022 35.24 35.46 34.78 35.36 2,706,594 +0.14(+0.40%)
Aug 08, 2022 35.56 35.89 35.05 35.22 1,883,398 +0.00(+0.00%)
Aug 05, 2022 33.63 35.27 33.37 35.22 3,383,343 -0.21(-0.59%)
Aug 04, 2022 35.29 35.47 34.95 35.43 1,524,433 +0.20(+0.57%)
Aug 03, 2022 35.37 35.60 35.15 35.23 1,502,678 -0.07(-0.19%)
Aug 02, 2022 35.38 35.79 35.26 35.29 1,391,010 -0.20(-0.56%)
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.