American Homes 4 Rent (NY: AMH )

32.86 -0.11 (-0.33%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 40.93 41.22 40.56 41.12 3,259,709 +0.09(+0.21%)
Aug 30, 2021 39.95 41.04 39.71 41.03 3,105,947 +1.40(+3.54%)
Aug 27, 2021 39.86 40.02 39.62 39.63 1,338,030 -0.04(-0.10%)
Aug 26, 2021 39.59 39.91 39.42 39.67 1,828,433 +0.13(+0.32%)
Aug 25, 2021 39.57 39.93 39.52 39.54 1,582,471 -0.12(-0.30%)
Aug 24, 2021 39.93 40.06 39.54 39.66 1,208,730 -0.32(-0.81%)
Aug 23, 2021 40.22 40.58 39.91 39.98 1,322,569 -0.30(-0.75%)
Aug 20, 2021 39.98 40.51 39.85 40.28 2,557,900 +0.38(+0.96%)
Aug 19, 2021 39.64 40.07 39.29 39.90 2,568,839 +0.12(+0.30%)
Aug 18, 2021 39.71 40.08 39.58 39.78 1,949,352 +0.03(+0.07%)
Aug 17, 2021 40.17 40.42 39.66 39.75 3,211,568 -0.43(-1.07%)
Aug 16, 2021 39.85 40.29 39.78 40.19 1,770,729 +0.03(+0.07%)
Aug 13, 2021 40.12 40.23 39.86 40.16 886,513 +0.09(+0.22%)
Aug 12, 2021 39.97 40.22 39.87 40.07 1,051,510 +0.20(+0.49%)
Aug 11, 2021 40.24 40.40 39.78 39.87 2,245,486 -0.24(-0.59%)
Aug 10, 2021 40.96 40.96 40.08 40.11 2,801,728 -0.79(-1.94%)
Aug 09, 2021 40.82 41.03 40.82 40.90 1,070,335 -0.28(-0.69%)
Aug 06, 2021 41.44 41.57 40.69 41.19 1,452,916 -0.25(-0.62%)
Aug 05, 2021 41.18 41.52 40.88 41.44 1,383,170 +0.49(+1.20%)
Aug 04, 2021 41.18 41.21 40.80 40.95 866,157 -0.18(-0.43%)
Aug 03, 2021 41.23 41.41 40.88 41.13 1,391,974 -0.11(-0.26%)
Aug 02, 2021 41.38 41.54 41.12 41.23 1,098,029 +0.06(+0.14%)
Jul 30, 2021 41.30 41.77 41.14 41.18 1,619,613 -0.04(-0.10%)
Jul 29, 2021 41.02 41.51 40.93 41.22 1,329,740 +0.25(+0.60%)
Jul 28, 2021 41.30 41.33 40.89 40.97 1,235,782 -0.34(-0.83%)
Jul 27, 2021 41.04 41.41 40.94 41.31 1,152,113 +0.28(+0.69%)
Jul 26, 2021 41.11 41.30 40.84 41.03 1,299,151 -0.18(-0.43%)
Jul 23, 2021 40.56 41.26 40.56 41.21 1,054,246 +0.73(+1.79%)
Jul 22, 2021 40.69 40.91 40.42 40.48 2,100,762 -0.22(-0.53%)
Jul 21, 2021 41.05 41.24 40.61 40.70 2,698,762 -0.36(-0.88%)
Jul 20, 2021 40.23 41.42 40.11 41.06 2,365,163 +0.99(+2.47%)
Jul 19, 2021 40.60 40.69 39.82 40.07 1,606,206 -0.77(-1.90%)
Jul 16, 2021 40.72 41.23 40.71 40.84 2,431,234 +0.11(+0.26%)
Jul 15, 2021 40.56 40.93 40.36 40.73 2,594,708 +0.22(+0.53%)
Jul 14, 2021 40.07 40.57 40.07 40.52 1,190,732 +0.33(+0.83%)
Jul 13, 2021 40.39 40.55 40.12 40.19 1,255,501 -0.32(-0.80%)
Jul 12, 2021 40.48 40.73 40.27 40.51 1,351,361 +0.08(+0.19%)
Jul 09, 2021 39.72 40.46 39.51 40.43 1,848,392 +0.91(+2.31%)
Jul 08, 2021 39.31 39.78 39.09 39.52 1,638,892 -0.06(-0.15%)
Jul 07, 2021 39.41 39.83 39.16 39.58 1,412,508 +0.27(+0.70%)
Jul 06, 2021 38.70 39.33 38.38 39.30 2,357,364 +0.75(+1.93%)
Jul 02, 2021 38.44 38.64 38.30 38.56 1,225,799 +0.27(+0.72%)
Jul 01, 2021 38.07 38.61 37.95 38.28 1,389,795 +0.20(+0.51%)
Jun 30, 2021 38.42 38.64 38.04 38.09 1,525,395 -0.37(-0.97%)
Jun 29, 2021 38.66 38.76 38.37 38.46 894,107 -0.18(-0.46%)
Jun 28, 2021 38.85 38.92 38.24 38.64 1,970,474 -0.22(-0.56%)
Jun 25, 2021 38.31 38.93 38.26 38.85 2,324,287 +0.54(+1.41%)
Jun 24, 2021 38.40 38.61 37.98 38.31 1,913,635 -0.17(-0.43%)
Jun 23, 2021 38.20 38.62 38.09 38.48 1,194,041 +0.30(+0.80%)
Jun 22, 2021 38.41 38.53 38.18 38.18 1,270,879 -0.27(-0.71%)
Jun 21, 2021 37.82 38.68 37.72 38.45 1,075,087 +0.75(+2.00%)
Jun 18, 2021 38.19 38.23 37.62 37.70 2,427,180 -0.62(-1.61%)
Jun 17, 2021 37.71 38.37 37.71 38.31 1,396,538 +0.61(+1.61%)
Jun 16, 2021 38.04 38.50 37.71 37.71 2,697,579 -0.20(-0.52%)
Jun 15, 2021 38.34 38.47 37.90 37.90 1,031,173 -0.58(-1.50%)
Jun 14, 2021 38.48 38.54 38.21 38.48 959,976 +0.08(+0.20%)
Jun 11, 2021 38.43 38.48 38.15 38.40 1,881,007 +0.01(+0.03%)
Jun 10, 2021 37.94 38.50 37.88 38.39 972,174 +0.45(+1.19%)
Jun 09, 2021 37.87 38.08 37.62 37.94 1,473,094 +0.24(+0.65%)
Jun 08, 2021 37.90 38.12 37.67 37.70 2,177,607 -0.14(-0.36%)
Jun 07, 2021 37.78 37.95 37.61 37.83 1,537,554 +0.18(+0.47%)
Jun 04, 2021 37.51 37.67 37.24 37.66 1,485,839 +0.25(+0.68%)
Jun 03, 2021 37.69 37.75 37.37 37.40 1,459,445 -0.36(-0.96%)
Jun 02, 2021 37.81 37.98 37.50 37.77 2,042,802 +0.12(+0.31%)
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.