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 (%)
Mar 31, 2021 33.85 33.88 33.30 33.34 2,231,582 -0.32(-0.95%)
Mar 30, 2021 33.51 33.77 33.34 33.66 1,080,963 +0.17(+0.51%)
Mar 29, 2021 33.85 33.92 33.25 33.49 1,658,633 -0.44(-1.30%)
Mar 26, 2021 33.07 33.96 32.92 33.93 1,428,400 +0.86(+2.60%)
Mar 25, 2021 32.50 33.15 32.14 33.07 1,037,397 +0.51(+1.57%)
Mar 24, 2021 32.83 33.14 32.54 32.56 1,124,465 -0.29(-0.88%)
Mar 23, 2021 32.84 33.09 32.58 32.85 1,504,755 +0.05(+0.15%)
Mar 22, 2021 31.96 33.24 31.96 32.80 1,526,309 +0.72(+2.24%)
Mar 19, 2021 32.53 32.61 32.06 32.08 2,003,600 -0.25(-0.77%)
Mar 18, 2021 32.40 32.45 31.90 32.33 1,539,281 -0.11(-0.34%)
Mar 17, 2021 32.46 32.54 31.87 32.44 1,210,652 -0.08(-0.25%)
Mar 16, 2021 32.56 32.78 32.27 32.52 1,051,544 -0.05(-0.15%)
Mar 15, 2021 32.19 32.81 32.05 32.57 1,221,660 +0.37(+1.15%)
Mar 12, 2021 31.19 32.21 31.17 32.20 1,947,800 +0.93(+2.97%)
Mar 11, 2021 30.67 31.41 30.61 31.27 2,799,480 +0.57(+1.86%)
Mar 10, 2021 30.41 30.93 30.18 30.70 1,176,221 +0.49(+1.62%)
Mar 09, 2021 29.88 30.76 29.88 30.21 1,262,055 +0.58(+1.96%)
Mar 08, 2021 29.86 30.30 29.60 29.63 1,752,698 -0.15(-0.50%)
Mar 05, 2021 29.58 29.86 28.63 29.78 3,389,200 +0.38(+1.29%)
Mar 04, 2021 29.83 30.21 29.36 29.40 2,664,366 -0.26(-0.88%)
Mar 03, 2021 30.43 30.56 29.63 29.66 1,973,889 -0.73(-2.40%)
Mar 02, 2021 30.32 30.80 30.22 30.39 2,052,202 -0.22(-0.72%)
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.