Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 36.45 36.66 35.75 36.03 3,387,728 -0.64(-1.76%)
Feb 25, 2022 35.91 36.95 36.24 36.68 2,429,446 +0.86(+2.41%)
Feb 24, 2022 34.60 35.86 34.55 35.82 2,817,157 +0.52(+1.48%)
Feb 23, 2022 35.96 36.29 35.26 35.30 1,816,294 -0.50(-1.40%)
Feb 22, 2022 35.60 36.14 35.46 35.80 1,774,002 +0.02(+0.05%)
Feb 18, 2022 35.78 0 +0.06(+0.16%)
Feb 17, 2022 36.26 36.43 35.58 35.72 2,294,746 -0.63(-1.72%)
Feb 16, 2022 36.94 36.95 36.02 36.35 3,785,832 -0.46(-1.26%)
Feb 15, 2022 36.85 37.11 36.73 36.81 1,637,116 +0.31(+0.86%)
Feb 14, 2022 36.87 37.11 36.22 36.50 1,974,998 -0.26(-0.70%)
Feb 11, 2022 36.93 37.11 36.37 36.76 1,415,725 +0.00(+0.00%)
Feb 10, 2022 36.81 37.53 36.59 36.76 1,280,652 -0.69(-1.85%)
Feb 09, 2022 36.87 37.47 36.77 37.45 1,591,156 +0.93(+2.54%)
Feb 08, 2022 36.82 37.21 36.44 36.52 1,823,638 -0.36(-0.98%)
Feb 07, 2022 37.34 37.52 36.80 36.88 1,376,449 -0.43(-1.14%)
Feb 04, 2022 37.23 37.67 36.76 37.31 3,349,516 -0.06(-0.15%)
Feb 03, 2022 37.22 37.36 1,652,819 -0.14(-0.38%)
Feb 02, 2022 37.02 37.52 36.96 37.50 2,335,260 +0.54(+1.46%)
Feb 01, 2022 37.20 37.33 36.76 36.96 2,225,240 -0.13(-0.36%)
Jan 31, 2022 36.38 37.13 37.10 2,542,107 +0.77(+2.11%)
Jan 28, 2022 35.19 36.34 34.76 36.33 2,542,523 +1.14(+3.23%)
Jan 27, 2022 36.04 36.34 34.83 35.19 4,618,349 -0.80(-2.21%)
Jan 26, 2022 36.61 37.03 35.86 35.99 3,990,575 -0.51(-1.40%)
Jan 25, 2022 36.47 36.82 35.97 36.50 4,123,979 -0.39(-1.05%)
Jan 24, 2022 36.81 37.12 35.81 36.89 4,146,491 -0.44(-1.17%)
Jan 21, 2022 37.33 37.72 37.08 37.32 4,424,508 +0.03(+0.08%)
Jan 20, 2022 37.82 38.37 37.18 37.30 14,730,781 -1.77(-4.54%)
Jan 19, 2022 39.55 39.90 39.07 39.07 1,705,517 -0.30(-0.77%)
Jan 18, 2022 39.46 39.59 39.03 39.37 2,365,627 -0.21(-0.53%)
Jan 14, 2022 39.58 0 -0.22(-0.55%)
Jan 13, 2022 39.89 40.12 39.73 39.80 3,846,141 +0.06(+0.14%)
Jan 12, 2022 39.47 39.94 39.44 39.74 1,056,833 +0.19(+0.48%)
Jan 11, 2022 39.14 39.66 38.67 39.55 1,808,610 +0.59(+1.51%)
Jan 10, 2022 39.01 39.13 38.58 38.96 1,380,914 -0.27(-0.70%)
Jan 07, 2022 39.96 40.22 39.09 39.24 1,727,839 -0.82(-2.06%)
Jan 06, 2022 40.17 40.49 39.86 40.06 1,455,496 -0.09(-0.21%)
Jan 05, 2022 40.97 41.22 40.14 40.15 1,300,638 -0.95(-2.31%)
Jan 04, 2022 41.02 41.47 40.76 41.10 1,526,325 +0.15(+0.37%)
Jan 03, 2022 41.42 41.57 40.10 40.95 2,374,039 -0.40(-0.96%)
Dec 31, 2021 41.42 41.78 41.30 41.34 1,216,449 +0.06(+0.14%)
Dec 30, 2021 41.19 41.54 41.19 41.29 1,022,769 +0.04(+0.09%)
Dec 29, 2021 40.85 41.33 40.58 41.25 2,110,038 +0.51(+1.26%)
Dec 28, 2021 40.66 40.91 40.48 40.74 750,454 +0.01(+0.02%)
Dec 27, 2021 40.29 40.73 40.17 40.73 725,289 +0.46(+1.15%)
Dec 23, 2021 40.52 40.71 40.05 40.26 988,129 -0.07(-0.16%)
Dec 22, 2021 39.86 40.46 39.77 40.33 1,361,256 +0.67(+1.70%)
Dec 21, 2021 39.59 39.92 39.40 39.66 1,078,392 +0.32(+0.82%)
Dec 20, 2021 39.06 39.50 38.91 39.33 1,415,671 -0.12(-0.31%)
Dec 17, 2021 39.65 39.89 39.27 39.46 2,708,066 +0.00(+0.00%)
Dec 16, 2021 39.86 39.91 39.19 39.46 1,206,188 -0.37(-0.93%)
Dec 15, 2021 38.93 39.83 38.93 39.83 1,560,301 +0.88(+2.26%)
Dec 14, 2021 39.87 39.93 38.75 38.95 1,526,810 -0.95(-2.38%)
Dec 13, 2021 39.24 40.10 39.19 39.89 1,532,521 +0.69(+1.76%)
Dec 10, 2021 39.54 39.78 39.08 39.20 2,125,377 -0.19(-0.48%)
Dec 09, 2021 39.86 40.05 39.38 39.39 1,197,344 -0.57(-1.42%)
Dec 08, 2021 39.44 40.13 39.24 39.96 1,449,846 +0.60(+1.51%)
Dec 07, 2021 39.43 39.66 39.22 39.36 1,846,303 +0.14(+0.36%)
Dec 06, 2021 38.79 39.63 38.79 39.22 1,536,883 +0.60(+1.54%)
Dec 03, 2021 38.73 38.96 38.29 38.63 1,822,793 +0.07(+0.17%)
Dec 02, 2021 37.56 38.79 37.53 38.56 1,976,248 +1.04(+2.77%)
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.