Indicators

American Homes 4 Rent (NY: AMH )

35.74 +0.23 (+0.66%)

Streaming Delayed Price Updated: 2:16 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	35.26	35.83	35.08	35.82	2,510,839	+0.74(+2.12%)
May 27, 2021	35.37	35.62	35.06	35.08	2,211,491	-0.26(-0.75%)
May 26, 2021	35.41	35.60	35.28	35.34	2,938,876	-0.06(-0.16%)
May 25, 2021	35.93	36.01	35.34	35.40	3,223,124	-0.47(-1.31%)
May 24, 2021	35.35	35.98	35.20	35.87	3,510,472	+0.82(+2.34%)
May 21, 2021	35.51	35.83	34.89	35.05	8,557,654	-0.78(-2.18%)
May 20, 2021	35.17	35.89	35.06	35.83	1,368,705	+0.68(+1.93%)
May 19, 2021	35.06	35.38	34.92	35.16	2,892,251	-0.19(-0.53%)
May 18, 2021	35.48	35.92	35.33	35.34	2,077,343	-0.06(-0.16%)
May 17, 2021	35.23	35.58	34.97	35.40	1,977,658	+0.29(+0.83%)
May 14, 2021	34.80	35.30	34.70	35.11	1,841,938	+0.48(+1.39%)
May 13, 2021	34.00	34.94	33.98	34.63	2,124,473	+0.74(+2.19%)
May 12, 2021	34.91	35.04	33.77	33.89	1,666,967	-1.04(-2.99%)
May 11, 2021	34.52	35.01	34.30	34.93	2,799,700	+0.14(+0.41%)
May 10, 2021	35.33	35.50	34.60	34.79	1,787,696	-0.41(-1.18%)
May 07, 2021	34.75	35.22	34.52	35.20	1,421,802	+0.62(+1.80%)
May 06, 2021	34.32	34.83	34.23	34.58	1,830,202	+0.37(+1.07%)
May 05, 2021	34.29	34.45	33.81	34.22	2,469,450	-0.18(-0.52%)
May 04, 2021	34.60	34.82	34.24	34.39	1,543,457	-0.24(-0.68%)

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.