Skip to main content

American Homes 4 Rent (NY: AMH )

36.69 +0.44 (+1.20%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 33.90 34.24 33.75 34.05 3,035,345 +0.41(+1.22%)
Aug 30, 2022 34.28 34.28 33.58 33.64 1,619,254 -0.47(-1.38%)
Aug 29, 2022 34.41 34.62 34.11 34.11 1,570,745 -0.61(-1.77%)
Aug 26, 2022 35.41 36.10 34.71 34.72 2,268,098 -0.74(-2.08%)
Aug 25, 2022 35.24 35.48 35.01 35.46 892,419 +0.40(+1.15%)
Aug 24, 2022 34.74 35.33 34.72 35.06 1,334,241 +0.28(+0.80%)
Aug 23, 2022 35.42 35.52 34.54 34.78 1,200,656 -0.68(-1.92%)
Aug 22, 2022 35.71 35.82 35.45 35.46 1,191,271 -0.56(-1.54%)
Aug 19, 2022 36.35 36.44 35.89 36.01 1,309,147 -0.41(-1.13%)
Aug 18, 2022 37.01 37.15 36.29 36.43 1,590,636 -0.57(-1.55%)
Aug 17, 2022 36.80 37.20 36.76 37.00 1,277,016 +0.01(+0.03%)
Aug 16, 2022 36.89 37.28 36.81 36.99 1,007,310 -0.11(-0.28%)
Aug 15, 2022 36.84 37.18 36.65 37.10 1,448,309 +0.34(+0.91%)
Aug 12, 2022 36.46 36.82 36.30 36.76 978,304 +0.57(+1.56%)
Aug 11, 2022 36.45 36.54 36.02 36.20 1,373,948 -0.06(-0.16%)
Aug 10, 2022 35.98 36.27 35.62 36.25 1,366,022 +0.63(+1.77%)
Aug 09, 2022 35.50 35.73 35.04 35.62 2,686,721 +0.14(+0.41%)
Aug 08, 2022 35.82 36.16 35.31 35.48 1,869,569 +0.00(+0.00%)
Aug 05, 2022 33.88 35.54 33.62 35.48 3,358,501 -0.21(-0.59%)
Aug 04, 2022 35.55 35.74 35.21 35.69 1,513,240 +0.20(+0.57%)
Aug 03, 2022 35.63 35.87 35.41 35.49 1,491,645 -0.07(-0.19%)
Aug 02, 2022 35.64 36.05 35.52 35.55 1,380,796 -0.20(-0.56%)
Aug 01, 2022 36.15 36.23 35.56 35.76 1,372,379 -0.52(-1.43%)
Jul 29, 2022 35.98 36.42 35.66 36.27 1,668,399 +0.37(+1.04%)
Jul 28, 2022 35.04 36.12 35.01 35.90 2,003,936 +1.09(+3.14%)
Jul 27, 2022 34.94 35.01 34.41 34.81 1,647,937 -0.08(-0.22%)
Jul 26, 2022 34.75 35.03 34.58 34.88 1,233,717 +0.26(+0.75%)
Jul 25, 2022 34.68 34.77 34.38 34.63 2,134,520 -0.20(-0.58%)
Jul 22, 2022 34.97 35.30 34.69 34.83 1,591,759 +0.04(+0.11%)
Jul 21, 2022 34.35 34.79 34.11 34.79 5,327,010 +0.44(+1.28%)
Jul 20, 2022 34.49 34.72 34.27 34.35 1,653,571 -0.15(-0.44%)
Jul 19, 2022 34.33 34.55 33.42 34.50 1,998,531 +0.19(+0.56%)
Jul 18, 2022 34.70 34.80 34.12 34.31 1,602,067 -0.23(-0.67%)
Jul 15, 2022 34.44 34.72 34.09 34.54 1,838,698 +0.53(+1.55%)
Jul 14, 2022 33.75 34.41 33.75 34.01 2,761,693 -0.25(-0.73%)
Jul 13, 2022 33.29 34.35 33.10 34.26 2,846,323 +0.67(+2.00%)
Jul 12, 2022 34.17 34.51 33.33 33.59 3,491,883 -0.78(-2.26%)
Jul 11, 2022 34.22 34.45 34.02 34.37 1,390,151 +0.06(+0.17%)
Jul 08, 2022 34.49 34.58 34.18 34.31 1,411,431 -0.13(-0.39%)
Jul 07, 2022 34.50 34.55 34.04 34.44 2,113,947 +0.11(+0.33%)
Jul 06, 2022 34.23 34.86 34.12 34.33 1,588,543 +0.31(+0.90%)
Jul 05, 2022 33.84 34.07 33.17 34.02 2,378,006 -0.02(-0.06%)
Jul 01, 2022 33.89 34.44 33.64 34.04 2,894,951 +0.11(+0.31%)
Jun 30, 2022 33.65 34.53 33.43 33.94 2,309,364 -0.01(-0.03%)
Jun 29, 2022 33.86 34.06 33.51 33.95 1,831,043 -0.11(-0.31%)
Jun 28, 2022 34.25 34.73 33.82 34.05 2,102,580 +0.07(+0.20%)
Jun 27, 2022 33.73 34.57 33.48 33.98 2,863,561 +0.25(+0.74%)
Jun 24, 2022 33.34 33.76 33.18 33.74 2,680,473 +0.61(+1.85%)
Jun 23, 2022 32.35 33.27 32.28 33.12 2,304,308 +0.89(+2.76%)
Jun 22, 2022 31.49 32.62 31.43 32.23 2,705,440 +0.40(+1.26%)
Jun 21, 2022 31.81 32.42 31.76 31.83 2,240,167 +0.23(+0.73%)
Jun 17, 2022 31.56 32.11 31.49 31.60 4,552,816 +0.08(+0.24%)
Jun 16, 2022 31.41 31.74 31.22 31.52 4,301,959 -0.55(-1.70%)
Jun 15, 2022 31.88 32.55 31.57 32.07 6,630,688 +0.53(+1.67%)
Jun 14, 2022 32.01 32.27 31.28 31.54 3,655,823 -0.45(-1.41%)
Jun 13, 2022 33.39 33.46 31.84 31.99 2,217,633 -2.24(-6.54%)
Jun 10, 2022 34.29 34.48 33.90 34.23 2,185,488 -0.34(-0.99%)
Jun 09, 2022 35.35 35.47 34.56 34.57 2,168,000 -0.80(-2.26%)
Jun 08, 2022 36.04 36.14 35.27 35.37 2,685,361 -0.90(-2.49%)
Jun 07, 2022 35.36 36.34 35.26 36.28 2,866,709 +0.75(+2.12%)
Jun 06, 2022 35.78 35.90 35.46 35.53 2,040,469 -0.12(-0.35%)
Jun 03, 2022 35.92 36.14 35.51 35.65 1,951,273 -0.55(-1.53%)
Jun 02, 2022 35.51 36.26 35.12 36.20 2,353,801 +0.55(+1.55%)
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.