Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 36.05 36.36 35.14 35.20 17,796,922 -1.17(-3.22%)
May 27, 2022 35.50 36.46 35.50 36.37 2,280,471 +0.90(+2.55%)
May 26, 2022 36.24 36.34 35.39 35.47 2,990,533 -0.38(-1.06%)
May 25, 2022 35.71 36.18 35.50 35.85 3,679,622 +0.10(+0.27%)
May 24, 2022 35.11 35.81 34.66 35.75 3,059,194 +0.55(+1.57%)
May 23, 2022 34.97 35.31 34.49 35.20 3,018,675 +0.37(+1.07%)
May 20, 2022 34.94 35.15 34.29 34.83 3,704,944 +0.27(+0.77%)
May 19, 2022 34.45 34.94 34.30 34.56 3,398,167 -0.33(-0.96%)
May 18, 2022 36.07 36.22 34.79 34.90 4,160,020 -1.10(-3.07%)
May 17, 2022 35.72 36.00 35.06 36.00 4,284,861 +0.68(+1.91%)
May 16, 2022 35.72 35.85 35.23 35.33 3,534,657 -0.39(-1.09%)
May 13, 2022 34.47 35.74 34.43 35.72 5,405,781 +1.50(+4.37%)
May 12, 2022 33.85 34.53 33.74 34.22 3,571,650 +0.37(+1.10%)
May 11, 2022 34.14 34.58 33.74 33.85 3,027,617 -0.14(-0.42%)
May 10, 2022 34.04 34.36 33.14 33.99 4,866,262 +0.12(+0.37%)
May 09, 2022 35.27 35.42 33.72 33.87 3,578,871 -1.76(-4.95%)
May 06, 2022 35.37 36.34 34.73 35.63 3,548,851 +0.05(+0.13%)
May 05, 2022 36.44 36.63 35.22 35.58 3,190,611 -0.90(-2.45%)
May 04, 2022 36.36 36.67 35.63 36.48 2,387,136 +0.00(+0.00%)
May 03, 2022 36.59 37.12 36.23 36.48 2,395,580 -0.07(-0.18%)
May 02, 2022 37.76 38.05 35.65 36.54 2,641,907 -1.18(-3.13%)
Apr 29, 2022 39.06 39.15 37.68 37.73 2,909,195 -1.43(-3.65%)
Apr 28, 2022 38.90 39.36 38.19 39.15 2,541,769 +0.30(+0.78%)
Apr 27, 2022 38.95 39.52 38.80 38.85 2,015,238 -0.10(-0.24%)
Apr 26, 2022 39.15 39.54 38.75 38.95 4,047,919 -0.30(-0.78%)
Apr 25, 2022 40.38 40.57 38.84 39.25 4,660,845 -1.21(-2.99%)
Apr 22, 2022 40.91 41.08 40.42 40.46 2,322,964 -0.57(-1.39%)
Apr 21, 2022 41.43 41.80 40.97 41.03 3,072,641 -0.26(-0.62%)
Apr 20, 2022 41.28 41.75 41.19 41.29 5,312,026 +0.33(+0.81%)
Apr 19, 2022 39.68 41.03 39.54 40.95 4,069,899 +1.38(+3.49%)
Apr 18, 2022 39.41 39.73 39.31 39.57 3,141,512 +0.00(+0.00%)
Apr 14, 2022 39.91 40.33 39.53 39.57 2,408,136 +0.03(+0.07%)
Apr 13, 2022 39.17 39.58 38.82 39.55 2,731,710 +0.44(+1.12%)
Apr 12, 2022 38.75 39.51 38.54 39.11 2,856,795 +0.47(+1.21%)
Apr 11, 2022 38.89 38.94 38.40 38.64 2,357,746 -0.20(-0.51%)
Apr 08, 2022 39.11 39.25 38.71 38.84 2,932,285 -0.25(-0.63%)
Apr 07, 2022 38.64 39.22 38.39 39.09 3,304,290 +0.31(+0.81%)
Apr 06, 2022 38.10 39.00 37.85 38.77 4,121,078 +0.50(+1.29%)
Apr 05, 2022 38.17 38.88 38.06 38.28 2,143,461 +0.05(+0.12%)
Apr 04, 2022 38.86 38.97 37.73 38.23 2,646,634 -0.68(-1.74%)
Apr 01, 2022 38.28 38.95 38.25 38.91 2,161,562 +0.78(+2.05%)
Mar 31, 2022 38.94 39.15 38.09 38.13 2,946,688 -0.70(-1.79%)
Mar 30, 2022 38.65 38.83 38.39 38.82 2,932,455 +0.02(+0.05%)
Mar 29, 2022 38.01 38.99 37.92 38.80 3,382,581 +1.13(+3.01%)
Mar 28, 2022 37.29 37.70 37.05 37.67 3,133,304 +0.47(+1.25%)
Mar 25, 2022 36.78 37.21 36.68 37.20 1,244,190 +0.54(+1.48%)
Mar 24, 2022 36.36 36.80 36.19 36.66 2,585,244 +0.42(+1.16%)
Mar 23, 2022 36.73 36.80 36.23 36.24 1,934,191 -0.55(-1.50%)
Mar 22, 2022 37.37 37.43 36.59 36.79 2,443,267 -0.53(-1.43%)
Mar 21, 2022 37.54 37.86 37.10 37.33 3,595,675 -0.32(-0.86%)
Mar 18, 2022 37.31 37.75 37.22 37.65 5,205,786 +0.30(+0.82%)
Mar 17, 2022 36.82 37.62 36.78 37.34 2,381,987 +0.56(+1.53%)
Mar 16, 2022 36.73 37.24 36.05 36.78 2,904,765 +0.23(+0.63%)
Mar 15, 2022 36.37 36.71 36.17 36.55 2,180,455 +0.46(+1.27%)
Mar 14, 2022 36.63 36.96 36.00 36.10 1,594,175 -0.42(-1.15%)
Mar 11, 2022 37.16 37.50 36.37 36.52 2,675,372 -0.61(-1.63%)
Mar 10, 2022 36.94 37.23 36.81 37.12 2,840,950 -0.16(-0.43%)
Mar 09, 2022 37.66 37.73 37.07 37.28 3,181,416 +0.13(+0.36%)
Mar 08, 2022 37.07 37.97 36.90 37.15 3,783,985 +0.11(+0.31%)
Mar 07, 2022 37.41 37.92 37.04 37.04 3,350,566 -0.30(-0.81%)
Mar 04, 2022 36.42 37.36 36.15 37.34 2,339,029 +0.66(+1.81%)
Mar 03, 2022 36.72 36.88 36.23 36.68 2,152,303 +0.18(+0.49%)
Mar 02, 2022 35.78 36.63 35.72 36.50 2,203,957 +0.93(+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.