American Homes 4 Rent (NY: AMH )

39.37 USD +0.03 (+0.08%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 39.19 39.41 38.80 38.85 1,495,473 -0.38(-0.97%)
Jun 29, 2021 39.43 39.54 39.14 39.23 876,568 -0.18(-0.46%)
Jun 28, 2021 39.63 39.70 39.01 39.41 1,931,821 -0.22(-0.56%)
Jun 25, 2021 39.08 39.71 39.03 39.63 2,278,693 +0.55(+1.41%)
Jun 24, 2021 39.17 39.38 38.74 39.08 1,876,097 -0.17(-0.43%)
Jun 23, 2021 38.96 39.39 38.85 39.25 1,170,619 +0.31(+0.80%)
Jun 22, 2021 39.18 39.30 38.94 38.94 1,245,949 -0.28(-0.71%)
Jun 21, 2021 38.58 39.45 38.47 39.22 1,053,998 +0.77(+2.00%)
Jun 18, 2021 38.95 38.99 38.37 38.45 2,379,568 -0.63(-1.61%)
Jun 17, 2021 38.46 39.13 38.46 39.08 1,369,143 +0.62(+1.61%)
Jun 16, 2021 38.80 39.27 38.46 38.46 2,644,663 -0.20(-0.52%)
Jun 15, 2021 39.11 39.24 38.65 38.66 1,010,946 -0.59(-1.50%)
Jun 14, 2021 39.25 39.31 38.97 39.25 941,145 -0.02(-0.05%)
Jun 11, 2021 39.30 39.35 39.01 39.27 1,839,413 +0.01(+0.03%)
Jun 10, 2021 38.80 39.37 38.74 39.26 950,677 +0.46(+1.19%)
Jun 09, 2021 38.73 38.94 38.47 38.80 1,440,520 +0.25(+0.65%)
Jun 08, 2021 38.76 38.99 38.53 38.55 2,129,454 -0.14(-0.36%)
Jun 07, 2021 38.63 38.80 38.46 38.69 1,503,555 +0.18(+0.47%)
Jun 04, 2021 38.36 38.53 38.08 38.51 1,452,983 +0.26(+0.68%)
Jun 03, 2021 38.54 38.60 38.21 38.25 1,427,173 -0.37(-0.96%)
Jun 02, 2021 38.66 38.84 38.35 38.62 1,997,630 +0.12(+0.31%)
Jun 01, 2021 38.08 38.50 37.78 38.50 2,649,918 +0.43(+1.13%)
May 28, 2021 37.47 38.08 37.28 38.07 2,362,741 +0.79(+2.12%)
May 27, 2021 37.59 37.85 37.26 37.28 2,081,050 -0.28(-0.75%)
May 26, 2021 37.63 37.83 37.47 37.56 2,765,531 -0.06(-0.16%)
May 25, 2021 38.18 38.26 37.55 37.62 3,033,013 -0.50(-1.31%)
May 24, 2021 37.57 38.23 37.41 38.12 3,303,412 +0.87(+2.34%)
May 21, 2021 37.74 38.08 37.08 37.25 8,052,893 -0.83(-2.18%)
May 20, 2021 37.37 38.14 37.26 38.08 1,287,974 +0.72(+1.93%)
May 19, 2021 37.26 37.60 37.11 37.36 2,721,656 -0.20(-0.53%)
May 18, 2021 37.70 38.17 37.54 37.56 1,954,814 -0.06(-0.16%)
May 17, 2021 37.44 37.81 37.16 37.62 1,861,009 +0.31(+0.83%)
May 14, 2021 36.98 37.51 36.88 37.31 1,733,294 +0.51(+1.39%)
May 13, 2021 36.13 37.13 36.10 36.80 1,999,164 +0.79(+2.19%)
May 12, 2021 37.10 37.24 35.89 36.01 1,568,644 -1.11(-2.99%)
May 11, 2021 36.68 37.20 36.45 37.12 2,634,564 +0.15(+0.41%)
May 10, 2021 37.54 37.73 36.77 36.97 1,682,252 -0.44(-1.18%)
May 07, 2021 36.93 37.43 36.68 37.41 1,337,939 +0.66(+1.80%)
May 06, 2021 36.47 37.01 36.38 36.75 1,722,250 +0.39(+1.07%)
May 05, 2021 36.44 36.61 35.93 36.36 2,323,793 -0.19(-0.52%)
May 04, 2021 36.77 37.00 36.39 36.55 1,452,419 -0.25(-0.68%)
May 03, 2021 37.08 37.12 36.74 36.80 1,603,288 -0.24(-0.65%)
Apr 30, 2021 36.74 37.15 36.57 37.04 1,520,500 +0.22(+0.60%)
Apr 29, 2021 36.46 36.89 36.39 36.82 1,581,166 +0.52(+1.43%)
Apr 28, 2021 36.10 36.55 36.10 36.30 1,874,583 +0.27(+0.75%)
Apr 27, 2021 36.12 36.18 35.76 36.03 1,237,319 +0.05(+0.14%)
Apr 26, 2021 35.82 36.11 35.82 35.98 1,515,551 +0.32(+0.90%)
Apr 23, 2021 35.67 35.80 35.48 35.66 1,011,500 +0.08(+0.22%)
Apr 22, 2021 35.61 35.94 35.46 35.58 1,289,260 -0.02(-0.06%)
Apr 21, 2021 35.64 35.85 35.45 35.60 812,111 +0.06(+0.17%)
Apr 20, 2021 35.33 35.77 35.23 35.54 1,917,764 +0.24(+0.68%)
Apr 19, 2021 34.73 35.31 34.73 35.30 2,115,395 +0.67(+1.93%)
Apr 16, 2021 34.67 34.72 34.30 34.63 3,365,600 +0.11(+0.32%)
Apr 15, 2021 34.42 34.69 34.38 34.52 2,580,593 +0.22(+0.64%)
Apr 14, 2021 34.59 34.77 34.25 34.30 1,099,005 -0.15(-0.44%)
Apr 13, 2021 34.45 34.51 34.21 34.45 1,376,592 +0.20(+0.58%)
Apr 12, 2021 34.19 34.40 33.97 34.25 1,450,168 +0.06(+0.18%)
Apr 09, 2021 34.19 34.46 34.03 34.19 912,700 -0.01(-0.03%)
Apr 08, 2021 34.27 34.46 34.11 34.20 1,598,876 +0.00(+0.00%)
Apr 07, 2021 34.43 34.50 33.99 34.20 1,708,083 -0.14(-0.41%)
Apr 06, 2021 33.66 34.34 33.66 34.34 1,626,992 +0.56(+1.66%)
Apr 05, 2021 34.40 34.45 33.59 33.78 2,106,106 -0.45(-1.31%)
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.