American Homes 4 Rent (NY: AMH )

41.75 USD -0.23 (-0.55%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 39.15 39.15 38.11 38.12 2,054,264 -0.83(-2.13%)
Sep 29, 2021 38.66 39.13 38.58 38.95 1,494,497 +0.50(+1.30%)
Sep 28, 2021 37.97 38.63 37.88 38.45 2,771,213 -0.03(-0.08%)
Sep 27, 2021 39.31 39.65 38.45 38.48 1,782,162 -0.92(-2.34%)
Sep 24, 2021 39.60 39.69 39.15 39.40 1,953,778 -0.58(-1.45%)
Sep 23, 2021 40.16 40.58 39.98 39.98 1,680,919 -0.27(-0.67%)
Sep 22, 2021 40.26 40.55 40.05 40.25 2,033,644 +0.29(+0.73%)
Sep 21, 2021 40.07 40.40 39.95 39.96 1,105,597 +0.18(+0.45%)
Sep 20, 2021 39.48 39.86 38.94 39.78 2,147,375 +0.25(+0.63%)
Sep 17, 2021 40.25 40.79 39.54 39.53 3,524,686 -0.78(-1.94%)
Sep 16, 2021 40.42 40.62 40.09 40.31 2,144,454 -0.18(-0.44%)
Sep 15, 2021 40.66 40.90 40.39 40.49 1,912,787 -0.04(-0.10%)
Sep 14, 2021 40.80 40.94 40.41 40.53 1,989,846 -0.26(-0.64%)
Sep 13, 2021 40.90 41.37 40.67 40.79 1,631,836 +0.18(+0.44%)
Sep 10, 2021 41.14 41.26 40.59 40.61 1,582,251 -0.49(-1.19%)
Sep 09, 2021 41.69 41.79 41.09 41.10 1,752,954 -0.78(-1.86%)
Sep 08, 2021 41.25 42.28 41.23 41.88 1,642,704 +0.56(+1.36%)
Sep 07, 2021 42.41 42.50 41.18 41.32 2,189,500 -1.19(-2.80%)
Sep 03, 2021 42.48 42.59 41.73 42.51 2,269,745 -0.09(-0.21%)
Sep 02, 2021 42.30 42.60 41.92 42.60 1,731,111 +0.32(+0.76%)
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.