Skip to main content

American Homes 4 Rent (NY: AMH )

39.82 +0.16 (+0.40%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 35.78 36.10 34.88 34.94 17,928,564 -1.16(-3.22%)
May 27, 2022 35.24 36.19 35.24 36.11 2,297,339 +0.90(+2.55%)
May 26, 2022 35.97 36.08 35.13 35.21 3,012,653 -0.38(-1.06%)
May 25, 2022 35.44 35.91 35.24 35.59 3,706,840 +0.09(+0.27%)
May 24, 2022 34.85 35.55 34.41 35.49 3,081,823 +0.55(+1.57%)
May 23, 2022 34.72 35.05 34.23 34.94 3,041,004 +0.37(+1.07%)
May 20, 2022 34.69 34.90 34.04 34.57 3,732,349 +0.26(+0.77%)
May 19, 2022 34.20 34.69 34.05 34.31 3,423,302 -0.33(-0.96%)
May 18, 2022 35.80 35.96 34.53 34.64 4,190,791 -1.10(-3.07%)
May 17, 2022 35.45 35.74 34.80 35.74 4,316,556 +0.67(+1.91%)
May 16, 2022 35.45 35.59 34.97 35.07 3,560,802 -0.39(-1.09%)
May 13, 2022 34.22 35.47 34.17 35.45 5,445,767 +1.48(+4.37%)
May 12, 2022 33.60 34.27 33.50 33.97 3,598,069 +0.37(+1.10%)
May 11, 2022 33.88 34.33 33.49 33.60 3,050,012 -0.14(-0.42%)
May 10, 2022 33.79 34.11 32.89 33.74 4,902,257 +0.12(+0.37%)
May 09, 2022 35.01 35.16 33.47 33.62 3,605,343 -1.75(-4.95%)
May 06, 2022 35.11 36.07 34.47 35.37 3,575,101 +0.05(+0.13%)
May 05, 2022 36.17 36.36 34.96 35.32 3,214,212 -0.89(-2.45%)
May 04, 2022 36.10 36.40 35.37 36.21 2,404,793 +0.00(+0.00%)
May 03, 2022 36.32 36.85 35.96 36.21 2,413,300 -0.07(-0.18%)
May 02, 2022 37.49 37.77 35.39 36.28 2,661,449 -1.17(-3.13%)
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%)
Apr 01, 2022 38.00 38.66 37.97 38.62 2,177,551 +0.78(+2.05%)
Mar 31, 2022 38.65 38.86 37.81 37.85 2,968,484 -0.69(-1.79%)
Mar 30, 2022 38.37 38.55 38.11 38.54 2,954,146 +0.02(+0.05%)
Mar 29, 2022 37.73 38.71 37.64 38.52 3,407,602 +1.13(+3.01%)
Mar 28, 2022 37.01 37.42 36.78 37.39 3,156,481 +0.46(+1.25%)
Mar 25, 2022 36.51 36.94 36.41 36.93 1,253,393 +0.54(+1.48%)
Mar 24, 2022 36.10 36.53 35.93 36.39 2,604,367 +0.42(+1.16%)
Mar 23, 2022 36.46 36.53 35.96 35.97 1,948,498 -0.55(-1.50%)
Mar 22, 2022 37.10 37.16 36.32 36.52 2,461,340 -0.53(-1.43%)
Mar 21, 2022 37.26 37.58 36.83 37.05 3,622,272 -0.32(-0.86%)
Mar 18, 2022 37.03 37.48 36.95 37.37 5,244,292 +0.30(+0.82%)
Mar 17, 2022 36.55 37.34 36.51 37.07 2,399,606 +0.56(+1.53%)
Mar 16, 2022 36.46 36.96 35.78 36.51 2,926,251 +0.23(+0.63%)
Mar 15, 2022 36.11 36.44 35.91 36.29 2,196,584 +0.45(+1.27%)
Mar 14, 2022 36.36 36.69 35.74 35.83 1,605,967 -0.42(-1.15%)
Mar 11, 2022 36.89 37.23 36.10 36.25 2,695,161 -0.60(-1.63%)
Mar 10, 2022 36.67 36.96 36.54 36.85 2,861,965 -0.16(-0.43%)
Mar 09, 2022 37.39 37.45 36.79 37.01 3,204,948 +0.13(+0.36%)
Mar 08, 2022 36.79 37.69 36.62 36.88 3,811,974 +0.11(+0.31%)
Mar 07, 2022 37.13 37.65 36.77 36.77 3,375,350 -0.30(-0.81%)
Mar 04, 2022 36.15 37.08 35.88 37.07 2,356,330 +0.66(+1.81%)
Mar 03, 2022 36.46 36.61 35.97 36.41 2,168,224 +0.18(+0.49%)
Mar 02, 2022 35.51 36.36 35.46 36.23 2,220,259 +0.92(+2.61%)
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.