Indicators

American Homes 4 Rent (NY: AMH )

35.62 +0.18 (+0.51%)

Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	38.77	38.86	37.40	37.45	2,930,714	-1.42(-3.65%)
Apr 28, 2022	38.61	39.08	37.91	38.87	2,560,570	+0.30(+0.78%)
Apr 27, 2022	38.67	39.23	38.52	38.56	2,030,144	-0.09(-0.24%)
Apr 26, 2022	38.86	39.25	38.46	38.66	4,077,861	-0.30(-0.78%)
Apr 25, 2022	40.09	40.28	38.56	38.96	4,695,320	-1.20(-2.99%)
Apr 22, 2022	40.61	40.78	40.12	40.16	2,340,146	-0.57(-1.39%)
Apr 21, 2022	41.13	41.50	40.67	40.73	3,095,369	-0.26(-0.62%)
Apr 20, 2022	40.98	41.45	40.89	40.98	5,351,318	+0.33(+0.81%)
Apr 19, 2022	39.39	40.73	39.25	40.65	4,100,004	+1.37(+3.49%)
Apr 18, 2022	39.12	39.43	39.02	39.28	3,164,749	+0.00(+0.00%)
Apr 14, 2022	39.61	40.03	39.24	39.28	2,425,949	+0.03(+0.07%)
Apr 13, 2022	38.89	39.29	38.54	39.25	2,751,916	+0.43(+1.12%)
Apr 12, 2022	38.46	39.22	38.25	38.82	2,877,927	+0.46(+1.21%)
Apr 11, 2022	38.60	38.65	38.12	38.36	2,375,186	-0.20(-0.51%)
Apr 08, 2022	38.82	38.96	38.42	38.56	2,953,975	-0.25(-0.63%)
Apr 07, 2022	38.36	38.93	38.11	38.80	3,328,732	+0.31(+0.81%)
Apr 06, 2022	37.82	38.72	37.57	38.49	4,151,561	+0.49(+1.29%)
Apr 05, 2022	37.89	38.60	37.78	38.00	2,159,316	+0.05(+0.12%)
Apr 04, 2022	38.57	38.69	37.45	37.95	2,666,211	-0.67(-1.74%)

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.