Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 33.40 34.28 33.18 33.69 2,326,324 -0.01(-0.03%)
Jun 29, 2022 33.61 33.81 33.26 33.70 1,844,490 -0.10(-0.31%)
Jun 28, 2022 34.00 34.48 33.57 33.80 2,118,021 +0.07(+0.20%)
Jun 27, 2022 33.48 34.32 33.23 33.74 2,884,591 +0.25(+0.74%)
Jun 24, 2022 33.10 33.52 32.94 33.49 2,700,158 +0.61(+1.85%)
Jun 23, 2022 32.11 33.02 32.04 32.88 2,321,231 +0.88(+2.76%)
Jun 22, 2022 31.26 32.39 31.20 32.00 2,725,309 +0.40(+1.26%)
Jun 21, 2022 31.58 32.18 31.53 31.60 2,256,619 +0.23(+0.73%)
Jun 17, 2022 31.33 31.87 31.26 31.37 4,586,252 +0.08(+0.24%)
Jun 16, 2022 31.18 31.51 30.99 31.29 4,333,552 -0.54(-1.70%)
Jun 15, 2022 31.64 32.32 31.34 31.84 6,679,384 +0.52(+1.67%)
Jun 14, 2022 31.78 32.03 31.06 31.31 3,682,671 -0.45(-1.41%)
Jun 13, 2022 33.15 33.22 31.60 31.76 2,233,919 -2.22(-6.54%)
Jun 10, 2022 34.04 34.23 33.65 33.98 2,201,538 -0.34(-0.99%)
Jun 09, 2022 35.10 35.21 34.31 34.32 2,183,922 -0.79(-2.26%)
Jun 08, 2022 35.78 35.88 35.01 35.12 2,705,082 -0.90(-2.49%)
Jun 07, 2022 35.11 36.08 35.00 36.01 2,887,762 +0.75(+2.12%)
Jun 06, 2022 35.52 35.64 35.20 35.27 2,055,454 -0.12(-0.35%)
Jun 03, 2022 35.65 35.87 35.25 35.39 1,965,603 -0.55(-1.53%)
Jun 02, 2022 35.25 35.99 34.87 35.94 2,371,087 +0.55(+1.55%)
Jun 01, 2022 34.82 35.57 34.52 35.39 3,238,772 +0.44(+1.27%)
May 31, 2022 35.79 36.10 34.88 34.95 17,927,622 -1.16(-3.22%)
May 27, 2022 35.24 36.19 35.24 36.11 2,297,218 +0.90(+2.55%)
May 26, 2022 35.98 36.08 35.13 35.21 3,012,495 -0.38(-1.06%)
May 25, 2022 35.45 35.91 35.24 35.59 3,706,645 +0.09(+0.27%)
May 24, 2022 34.85 35.55 34.41 35.49 3,081,661 +0.55(+1.57%)
May 23, 2022 34.72 35.05 34.24 34.95 3,040,844 +0.37(+1.07%)
May 20, 2022 34.69 34.90 34.04 34.58 3,732,153 +0.26(+0.77%)
May 19, 2022 34.20 34.69 34.05 34.31 3,423,123 -0.33(-0.96%)
May 18, 2022 35.81 35.96 34.53 34.64 4,190,571 -1.10(-3.07%)
May 17, 2022 35.46 35.74 34.80 35.74 4,316,329 +0.67(+1.91%)
May 16, 2022 35.46 35.59 34.97 35.07 3,560,615 -0.39(-1.09%)
May 13, 2022 34.22 35.47 34.17 35.46 5,445,481 +1.48(+4.37%)
May 12, 2022 33.60 34.27 33.50 33.97 3,597,880 +0.37(+1.10%)
May 11, 2022 33.89 34.33 33.49 33.60 3,049,852 -0.14(-0.42%)
May 10, 2022 33.79 34.11 32.89 33.74 4,902,000 +0.12(+0.37%)
May 09, 2022 35.01 35.16 33.47 33.62 3,605,154 -1.75(-4.95%)
May 06, 2022 35.12 36.07 34.47 35.37 3,574,913 +0.05(+0.13%)
May 05, 2022 36.17 36.36 34.96 35.32 3,214,043 -0.89(-2.45%)
May 04, 2022 36.10 36.40 35.37 36.21 2,404,667 +0.00(+0.00%)
May 03, 2022 36.33 36.85 35.97 36.21 2,413,173 -0.07(-0.18%)
May 02, 2022 37.49 37.77 35.39 36.28 2,661,309 -1.17(-3.13%)
Apr 29, 2022 38.77 38.86 37.40 37.45 2,930,560 -1.42(-3.65%)
Apr 28, 2022 38.61 39.08 37.91 38.87 2,560,436 +0.30(+0.78%)
Apr 27, 2022 38.67 39.23 38.52 38.57 2,030,038 -0.09(-0.24%)
Apr 26, 2022 38.86 39.25 38.46 38.66 4,077,647 -0.30(-0.78%)
Apr 25, 2022 40.09 40.28 38.56 38.96 4,695,074 -1.20(-2.99%)
Apr 22, 2022 40.61 40.78 40.13 40.16 2,340,024 -0.57(-1.39%)
Apr 21, 2022 41.13 41.50 40.67 40.73 3,095,206 -0.26(-0.62%)
Apr 20, 2022 40.98 41.45 40.89 40.99 5,351,037 +0.33(+0.81%)
Apr 19, 2022 39.39 40.73 39.25 40.66 4,099,789 +1.37(+3.49%)
Apr 18, 2022 39.12 39.44 39.02 39.29 3,164,583 +0.00(+0.00%)
Apr 14, 2022 39.62 40.03 39.24 39.29 2,425,821 +0.03(+0.07%)
Apr 13, 2022 38.89 39.29 38.54 39.26 2,751,771 +0.43(+1.12%)
Apr 12, 2022 38.46 39.22 38.25 38.82 2,877,776 +0.46(+1.21%)
Apr 11, 2022 38.60 38.65 38.12 38.36 2,375,061 -0.20(-0.51%)
Apr 08, 2022 38.82 38.96 38.42 38.56 2,953,820 -0.25(-0.63%)
Apr 07, 2022 38.36 38.94 38.11 38.80 3,328,557 +0.31(+0.81%)
Apr 06, 2022 37.82 38.72 37.57 38.49 4,151,343 +0.49(+1.29%)
Apr 05, 2022 37.90 38.60 37.78 38.00 2,159,202 +0.05(+0.12%)
Apr 04, 2022 38.58 38.69 37.45 37.95 2,666,071 -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.