Skip to main content

American Homes 4 Rent Common Shares of Beneficial Interest (NY:AMH)

36.07 +0.13 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 35.86 36.13 35.31 36.07 2,366,462 +0.13(+0.36%)
Jun 27, 2025 36.03 36.19 35.67 35.94 2,981,006 -0.09(-0.25%)
Jun 26, 2025 35.99 36.12 35.68 36.03 1,933,367 +0.22(+0.61%)
Jun 25, 2025 36.32 36.49 35.81 35.81 4,150,296 -0.86(-2.35%)
Jun 24, 2025 36.73 37.02 36.63 36.67 2,025,535 -0.13(-0.35%)
Jun 23, 2025 36.50 37.06 36.45 36.80 2,114,775 +0.33(+0.90%)
Jun 20, 2025 36.67 36.74 36.19 36.47 2,798,843 -0.05(-0.14%)
Jun 18, 2025 36.54 36.86 36.29 36.52 1,582,772 +0.07(+0.19%)
Jun 17, 2025 36.22 36.62 36.00 36.45 2,756,234 +0.39(+1.08%)
Jun 16, 2025 36.52 36.76 35.93 36.06 2,292,768 -0.34(-0.93%)
Jun 13, 2025 36.16 36.94 36.09 36.40 2,496,906 +0.08(+0.22%)
Jun 12, 2025 35.96 36.45 35.83 36.32 1,836,821 +0.28(+0.77%)
Jun 11, 2025 36.68 36.80 35.87 36.04 2,647,426 -0.60(-1.62%)
Jun 10, 2025 36.50 36.78 36.21 36.64 2,241,831 +0.24(+0.65%)
Jun 09, 2025 36.46 36.69 35.95 36.40 1,436,445 +0.02(+0.05%)
Jun 06, 2025 36.31 36.85 36.10 36.38 2,225,801 -0.18(-0.49%)
Jun 05, 2025 36.88 36.92 36.53 36.56 1,184,410 -0.35(-0.94%)
Jun 04, 2025 36.92 37.19 36.80 36.91 1,547,003 -0.12(-0.32%)
Jun 03, 2025 37.44 37.47 36.68 37.02 1,658,219 -0.54(-1.43%)
Jun 02, 2025 37.27 37.59 36.86 37.56 1,377,207 +0.02(+0.05%)
May 30, 2025 37.17 37.70 36.91 37.54 4,103,996 +0.35(+0.93%)
May 29, 2025 36.91 37.37 36.69 37.19 1,564,666 +0.25(+0.67%)
May 28, 2025 37.30 37.48 36.76 36.94 2,589,338 -0.47(-1.25%)
May 27, 2025 37.50 37.58 37.00 37.41 3,263,733 +0.07(+0.19%)
May 23, 2025 37.35 37.38 36.92 37.34 1,325,231 +0.02(+0.05%)
May 22, 2025 37.55 37.80 36.92 37.32 1,882,616 -0.28(-0.74%)
May 21, 2025 38.21 38.30 37.48 37.60 1,491,188 -0.68(-1.79%)
May 20, 2025 38.17 38.50 38.15 38.28 1,500,008 -0.18(-0.46%)
May 19, 2025 38.10 38.53 38.02 38.46 1,007,747 +0.05(+0.13%)
May 16, 2025 38.12 38.45 37.96 38.41 1,633,912 +0.44(+1.15%)
May 15, 2025 37.12 37.99 37.12 37.98 2,071,184 +0.85(+2.30%)
May 14, 2025 37.16 37.18 36.65 37.12 1,885,004 -0.25(-0.66%)
May 13, 2025 38.08 38.08 37.19 37.37 2,063,243 -0.62(-1.64%)
May 12, 2025 38.65 38.69 37.82 38.00 2,305,884 -0.39(-1.01%)
May 09, 2025 37.97 38.46 37.84 38.38 1,194,033 +0.34(+0.89%)
May 08, 2025 38.63 38.72 38.01 38.05 1,567,691 -0.43(-1.11%)
May 07, 2025 38.49 38.75 38.27 38.47 2,197,741 +0.06(+0.15%)
May 06, 2025 38.45 38.61 38.09 38.41 1,425,581 -0.14(-0.36%)
May 05, 2025 39.00 39.17 38.25 38.55 2,344,555 -0.44(-1.12%)
May 02, 2025 38.41 39.17 37.76 38.99 3,425,965 +1.41(+3.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.