American Homes 4 Rent (NY: AMH )

40.77 USD +1.10 (+2.77%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 39.15 39.15 38.11 38.12 2,054,264 -0.83(-2.13%)
Sep 29, 2021 38.66 39.13 38.58 38.95 1,494,497 +0.50(+1.30%)
Sep 28, 2021 37.97 38.63 37.88 38.45 2,771,213 -0.03(-0.08%)
Sep 27, 2021 39.31 39.65 38.45 38.48 1,782,162 -0.92(-2.34%)
Sep 24, 2021 39.60 39.69 39.15 39.40 1,953,778 -0.58(-1.45%)
Sep 23, 2021 40.16 40.58 39.98 39.98 1,680,919 -0.27(-0.67%)
Sep 22, 2021 40.26 40.55 40.05 40.25 2,033,644 +0.29(+0.73%)
Sep 21, 2021 40.07 40.40 39.95 39.96 1,105,597 +0.18(+0.45%)
Sep 20, 2021 39.48 39.86 38.94 39.78 2,147,375 +0.25(+0.63%)
Sep 17, 2021 40.25 40.79 39.54 39.53 3,524,686 -0.78(-1.94%)
Sep 16, 2021 40.42 40.62 40.09 40.31 2,144,454 -0.18(-0.44%)
Sep 15, 2021 40.66 40.90 40.39 40.49 1,912,787 -0.04(-0.10%)
Sep 14, 2021 40.80 40.94 40.41 40.53 1,989,846 -0.26(-0.64%)
Sep 13, 2021 40.90 41.37 40.67 40.79 1,631,836 +0.18(+0.44%)
Sep 10, 2021 41.14 41.26 40.59 40.61 1,582,251 -0.49(-1.19%)
Sep 09, 2021 41.69 41.79 41.09 41.10 1,752,954 -0.78(-1.86%)
Sep 08, 2021 41.25 42.28 41.23 41.88 1,642,704 +0.56(+1.36%)
Sep 07, 2021 42.41 42.50 41.18 41.32 2,189,500 -1.19(-2.80%)
Sep 03, 2021 42.48 42.59 41.73 42.51 2,269,745 -0.09(-0.21%)
Sep 02, 2021 42.30 42.60 41.92 42.60 1,731,111 +0.32(+0.76%)
Sep 01, 2021 42.15 42.45 41.91 42.28 2,084,891 +0.34(+0.81%)
Aug 31, 2021 41.75 42.04 41.37 41.94 3,195,766 +0.09(+0.22%)
Aug 30, 2021 40.75 41.86 40.50 41.85 3,045,020 +1.43(+3.54%)
Aug 27, 2021 40.66 40.82 40.41 40.42 1,311,783 -0.04(-0.10%)
Aug 26, 2021 40.38 40.71 40.21 40.46 1,792,566 +0.13(+0.32%)
Aug 25, 2021 40.36 40.73 40.31 40.33 1,551,429 -0.12(-0.30%)
Aug 24, 2021 40.73 40.86 40.33 40.45 1,185,019 -0.33(-0.81%)
Aug 23, 2021 41.02 41.39 40.71 40.78 1,296,625 -0.31(-0.75%)
Aug 20, 2021 40.78 41.32 40.65 41.09 2,507,724 +0.39(+0.96%)
Aug 19, 2021 40.43 40.87 40.08 40.70 2,518,448 +0.12(+0.30%)
Aug 18, 2021 40.50 40.88 40.37 40.58 1,911,113 +0.03(+0.07%)
Aug 17, 2021 40.97 41.23 40.46 40.55 3,148,569 -0.44(-1.07%)
Aug 16, 2021 40.65 41.10 40.58 40.99 1,735,994 +0.03(+0.07%)
Aug 13, 2021 40.92 41.03 40.65 40.96 869,123 +0.09(+0.22%)
Aug 12, 2021 40.77 41.02 40.67 40.87 1,030,884 +0.20(+0.49%)
Aug 11, 2021 41.05 41.21 40.58 40.67 2,201,438 -0.24(-0.59%)
Aug 10, 2021 41.78 41.78 40.88 40.91 2,746,768 -0.81(-1.94%)
Aug 09, 2021 41.64 41.85 41.63 41.72 1,049,339 -0.29(-0.69%)
Aug 06, 2021 42.27 42.40 41.50 42.01 1,424,415 -0.26(-0.62%)
Aug 05, 2021 42.00 42.35 41.70 42.27 1,356,038 +0.50(+1.20%)
Aug 04, 2021 42.00 42.03 41.62 41.77 849,167 -0.18(-0.43%)
Aug 03, 2021 42.05 42.24 41.70 41.95 1,364,669 -0.11(-0.26%)
Aug 02, 2021 42.21 42.38 41.94 42.06 1,076,490 +0.06(+0.14%)
Jul 30, 2021 42.13 42.61 41.96 42.00 1,587,842 -0.04(-0.10%)
Jul 29, 2021 41.84 42.34 41.75 42.04 1,303,656 +0.25(+0.60%)
Jul 28, 2021 42.13 42.16 41.71 41.79 1,211,541 -0.35(-0.83%)
Jul 27, 2021 41.86 42.24 41.76 42.14 1,129,513 +0.29(+0.69%)
Jul 26, 2021 41.93 42.13 41.66 41.85 1,273,667 -0.18(-0.43%)
Jul 23, 2021 41.37 42.09 41.37 42.03 1,033,566 +0.74(+1.79%)
Jul 22, 2021 41.50 41.73 41.23 41.29 2,059,553 -0.22(-0.53%)
Jul 21, 2021 41.87 42.07 41.42 41.51 2,645,822 -0.37(-0.88%)
Jul 20, 2021 41.04 42.25 40.91 41.88 2,318,767 +1.01(+2.47%)
Jul 19, 2021 41.41 41.50 40.62 40.87 1,574,698 -0.79(-1.90%)
Jul 16, 2021 41.53 42.06 41.52 41.66 2,383,542 +0.11(+0.26%)
Jul 15, 2021 41.37 41.75 41.17 41.55 2,543,809 +0.22(+0.53%)
Jul 14, 2021 40.87 41.38 40.87 41.33 1,167,375 +0.34(+0.83%)
Jul 13, 2021 41.20 41.36 40.92 40.99 1,230,873 -0.33(-0.80%)
Jul 12, 2021 41.29 41.54 41.08 41.32 1,324,853 +0.08(+0.19%)
Jul 09, 2021 40.51 41.27 40.30 41.24 1,812,134 +0.93(+2.31%)
Jul 08, 2021 40.10 40.58 39.87 40.31 1,606,743 -0.06(-0.15%)
Jul 07, 2021 40.20 40.62 39.94 40.37 1,384,800 +0.28(+0.70%)
Jul 06, 2021 39.47 40.12 39.15 40.09 2,311,121 +0.76(+1.93%)
Jul 02, 2021 39.21 39.41 39.06 39.33 1,201,754 +0.28(+0.72%)
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.