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 (%)
Nov 30, 2022 30.76 31.84 30.70 31.82 3,024,719 +0.54(+1.72%)
Nov 29, 2022 30.30 31.31 30.29 31.29 3,103,899 +0.86(+2.81%)
Nov 28, 2022 30.80 31.15 30.38 30.43 1,715,419 -0.71(-2.29%)
Nov 25, 2022 31.11 31.23 30.92 31.14 507,305 +0.28(+0.90%)
Nov 23, 2022 30.92 31.15 30.70 30.86 1,538,297 -0.08(-0.25%)
Nov 22, 2022 30.79 30.99 30.58 30.94 2,806,293 +0.33(+1.07%)
Nov 21, 2022 30.29 30.84 30.13 30.61 2,080,566 -0.18(-0.59%)
Nov 18, 2022 30.50 30.80 30.26 30.80 2,689,988 +0.72(+2.40%)
Nov 17, 2022 29.93 30.28 29.76 30.07 2,137,211 -0.22(-0.73%)
Nov 16, 2022 30.59 30.70 30.23 30.29 1,874,908 -0.37(-1.19%)
Nov 15, 2022 30.55 30.75 30.23 30.66 3,049,210 +0.51(+1.69%)
Nov 14, 2022 30.64 30.79 30.07 30.15 2,451,049 -0.69(-2.25%)
Nov 11, 2022 31.28 31.57 30.77 30.84 2,890,736 -0.43(-1.38%)
Nov 10, 2022 29.92 31.28 29.43 31.28 3,122,350 +2.56(+8.91%)
Nov 09, 2022 28.85 29.27 28.67 28.72 1,899,761 -0.17(-0.60%)
Nov 08, 2022 28.64 29.15 28.53 28.89 1,663,621 +0.25(+0.87%)
Nov 07, 2022 29.66 29.84 28.50 28.64 3,819,395 -0.88(-2.97%)
Nov 04, 2022 29.60 29.72 28.24 29.52 5,093,706 -0.43(-1.45%)
Nov 03, 2022 29.98 30.19 29.54 29.95 2,077,112 -0.43(-1.43%)
Nov 02, 2022 30.74 30.32 30.38 2,778,793 -0.34(-1.10%)
Nov 01, 2022 30.94 30.99 30.46 30.72 1,764,719 -0.02(-0.06%)
Oct 31, 2022 30.53 31.08 30.53 30.74 2,419,837 -0.04(-0.13%)
Oct 28, 2022 30.01 30.86 29.84 30.78 3,175,090 +0.59(+1.94%)
Oct 27, 2022 31.18 31.18 29.92 30.19 6,096,600 -1.29(-4.10%)
Oct 26, 2022 31.50 31.94 31.42 31.48 2,215,905 -0.08(-0.24%)
Oct 25, 2022 30.77 31.63 30.72 31.56 1,817,672 +1.05(+3.44%)
Oct 24, 2022 31.06 31.22 30.36 30.51 2,470,675 -0.29(-0.94%)
Oct 21, 2022 30.58 30.85 30.02 30.80 1,709,977 +0.41(+1.36%)
Oct 20, 2022 30.50 30.83 30.24 30.38 1,869,256 +0.08(+0.25%)
Oct 19, 2022 30.57 30.71 30.02 30.30 2,208,677 -0.65(-2.11%)
Oct 18, 2022 30.79 31.38 30.79 30.96 1,938,585 +0.52(+1.71%)
Oct 17, 2022 29.85 30.61 29.85 30.44 1,838,080 +1.06(+3.60%)
Oct 14, 2022 30.65 30.77 29.35 29.38 1,371,454 -0.90(-2.99%)
Oct 13, 2022 29.37 30.45 29.11 30.29 2,017,724 +0.38(+1.29%)
Oct 12, 2022 30.72 30.75 29.89 29.90 2,373,452 -0.82(-2.66%)
Oct 11, 2022 30.09 30.88 29.87 30.72 2,188,187 +0.58(+1.92%)
Oct 10, 2022 30.80 30.91 30.08 30.14 2,532,203 -0.54(-1.76%)
Oct 07, 2022 31.50 31.63 30.45 30.68 1,913,965 -1.07(-3.36%)
Oct 06, 2022 31.96 32.24 31.56 31.75 3,036,808 -0.30(-0.93%)
Oct 05, 2022 32.82 33.12 31.66 32.05 1,943,569 -1.00(-3.03%)
Oct 04, 2022 32.42 33.15 32.42 33.05 4,138,239 +0.86(+2.66%)
Oct 03, 2022 32.00 32.43 31.52 32.19 1,895,670 +0.62(+1.95%)
Sep 30, 2022 31.82 31.87 31.41 31.57 3,195,578 +0.11(+0.34%)
Sep 29, 2022 31.61 31.68 31.10 31.47 2,893,995 -0.38(-1.18%)
Sep 28, 2022 31.62 32.05 30.98 31.84 2,154,113 +0.55(+1.75%)
Sep 27, 2022 31.96 32.22 31.16 31.30 2,651,052 -0.50(-1.57%)
Sep 26, 2022 32.59 32.65 31.60 31.80 2,963,957 -1.01(-3.08%)
Sep 23, 2022 32.50 33.28 32.47 32.81 2,721,474 +0.07(+0.21%)
Sep 22, 2022 32.61 32.97 32.11 32.74 2,362,503 +0.08(+0.24%)
Sep 21, 2022 33.17 33.44 32.66 32.66 1,773,961 -0.31(-0.93%)
Sep 20, 2022 33.81 33.81 32.88 32.97 1,986,343 -1.14(-3.33%)
Sep 19, 2022 33.88 34.12 33.61 34.11 1,517,426 -0.23(-0.67%)
Sep 16, 2022 34.24 34.39 33.79 34.34 4,718,774 +0.05(+0.14%)
Sep 15, 2022 34.67 34.89 34.24 34.29 1,487,184 -0.49(-1.41%)
Sep 14, 2022 35.16 35.16 34.47 34.78 1,983,009 -0.30(-0.85%)
Sep 13, 2022 35.33 35.77 34.90 35.08 3,274,881 -0.76(-2.11%)
Sep 12, 2022 35.67 36.24 35.62 35.83 2,216,950 +0.35(+1.00%)
Sep 09, 2022 35.25 35.63 34.91 35.48 1,710,808 +0.34(+0.95%)
Sep 08, 2022 34.95 35.41 34.83 35.14 2,272,665 +0.00(+0.00%)
Sep 07, 2022 34.46 35.25 34.27 35.14 2,504,227 +0.69(+2.00%)
Sep 06, 2022 33.84 35.28 33.84 34.46 5,256,062 +0.91(+2.71%)
Sep 02, 2022 34.16 34.32 33.49 33.55 2,141,560 -0.35(-1.05%)
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.