Indicators

American Homes 4 Rent (NY: AMH )

36.41 +0.65 (+1.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	36.45	36.66	35.75	36.03	3,387,728	-0.64(-1.76%)
Feb 25, 2022	35.91	36.95	36.24	36.68	2,429,446	+0.86(+2.41%)
Feb 24, 2022	34.60	35.86	34.55	35.82	2,817,157	+0.52(+1.48%)
Feb 23, 2022	35.96	36.29	35.26	35.30	1,816,294	-0.50(-1.40%)
Feb 22, 2022	35.60	36.14	35.46	35.80	1,774,002	+0.02(+0.05%)
Feb 18, 2022				35.78	0	+0.06(+0.16%)
Feb 17, 2022	36.26	36.43	35.58	35.72	2,294,746	-0.63(-1.72%)
Feb 16, 2022	36.94	36.95	36.02	36.35	3,785,832	-0.46(-1.26%)
Feb 15, 2022	36.85	37.11	36.73	36.81	1,637,116	+0.31(+0.86%)
Feb 14, 2022	36.87	37.11	36.22	36.50	1,974,998	-0.26(-0.70%)
Feb 11, 2022	36.93	37.11	36.37	36.76	1,415,725	+0.00(+0.00%)
Feb 10, 2022	36.81	37.53	36.59	36.76	1,280,652	-0.69(-1.85%)
Feb 09, 2022	36.87	37.47	36.77	37.45	1,591,156	+0.93(+2.54%)
Feb 08, 2022	36.82	37.21	36.44	36.52	1,823,638	-0.36(-0.98%)
Feb 07, 2022	37.34	37.52	36.80	36.88	1,376,449	-0.43(-1.14%)
Feb 04, 2022	37.23	37.67	36.76	37.31	3,349,516	-0.06(-0.15%)
Feb 03, 2022	37.22			37.36	1,652,819	-0.14(-0.38%)
Feb 02, 2022	37.02	37.52	36.96	37.50	2,335,260	+0.54(+1.46%)

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.