American Homes 4 Rent (NY: AMH )

35.55 +0.11 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 37.85 38.18 36.89 36.96 16,950,416 -1.23(-3.22%)
May 27, 2022 37.27 38.28 37.27 38.19 2,172,001 +0.95(+2.55%)
May 26, 2022 38.05 38.16 37.16 37.24 2,848,289 -0.40(-1.06%)
May 25, 2022 37.49 37.98 37.27 37.64 3,504,602 +0.10(+0.27%)
May 24, 2022 36.86 37.60 36.40 37.54 2,913,685 +0.58(+1.57%)
May 23, 2022 36.72 37.07 36.21 36.96 2,875,093 +0.39(+1.07%)
May 20, 2022 36.69 36.91 36.00 36.57 3,528,720 +0.28(+0.77%)
May 19, 2022 36.17 36.69 36.01 36.29 3,236,534 -0.35(-0.96%)
May 18, 2022 37.87 38.03 36.52 36.64 3,962,150 -1.16(-3.07%)
May 17, 2022 37.50 37.80 36.81 37.80 4,081,053 +0.71(+1.91%)
May 16, 2022 37.50 37.64 36.99 37.09 3,366,532 -0.41(-1.09%)
May 13, 2022 36.19 37.52 36.15 37.50 5,148,657 +1.57(+4.37%)
May 12, 2022 35.54 36.25 35.43 35.93 3,401,766 +0.39(+1.10%)
May 11, 2022 35.84 36.31 35.42 35.54 2,883,610 -0.15(-0.42%)
May 10, 2022 35.74 36.08 34.79 35.69 4,634,800 +0.13(+0.37%)
May 09, 2022 37.03 37.19 35.40 35.56 3,408,643 -1.85(-4.95%)
May 06, 2022 37.14 38.15 36.46 37.41 3,380,051 +0.05(+0.13%)
May 05, 2022 38.26 38.46 36.98 37.36 3,038,851 -0.94(-2.45%)
May 04, 2022 38.18 38.50 37.41 38.30 2,273,593 +0.00(+0.00%)
May 03, 2022 38.42 38.98 38.04 38.30 2,281,635 -0.07(-0.18%)
May 02, 2022 39.65 39.95 37.43 38.37 2,516,246 -1.24(-3.13%)
Apr 29, 2022 41.01 41.10 39.56 39.61 2,770,820 -1.50(-3.65%)
Apr 28, 2022 40.84 41.33 40.10 41.11 2,420,871 +0.32(+0.78%)
Apr 27, 2022 40.90 41.49 40.74 40.79 1,919,384 -0.10(-0.24%)
Apr 26, 2022 41.10 41.51 40.68 40.89 3,855,381 -0.32(-0.78%)
Apr 25, 2022 42.40 42.60 40.78 41.21 4,439,153 -1.27(-2.99%)
Apr 22, 2022 42.95 43.13 42.44 42.48 2,212,473 -0.60(-1.39%)
Apr 21, 2022 43.50 43.89 43.02 43.08 2,926,492 -0.27(-0.62%)
Apr 20, 2022 43.34 43.84 43.25 43.35 5,059,361 +0.35(+0.81%)
Apr 19, 2022 41.66 43.08 41.51 43.00 3,876,316 +1.45(+3.49%)
Apr 18, 2022 41.38 41.71 41.27 41.55 2,992,087 +0.00(+0.00%)
Apr 14, 2022 41.90 42.34 41.51 41.55 2,293,594 +0.03(+0.07%)
Apr 13, 2022 41.13 41.56 40.76 41.52 2,601,777 +0.46(+1.12%)
Apr 12, 2022 40.68 41.48 40.46 41.06 2,720,913 +0.49(+1.21%)
Apr 11, 2022 40.83 40.88 40.32 40.57 2,245,601 -0.21(-0.51%)
Apr 08, 2022 41.06 41.21 40.64 40.78 2,792,812 -0.26(-0.63%)
Apr 07, 2022 40.57 41.18 40.31 41.04 3,147,123 +0.33(+0.81%)
Apr 06, 2022 40.00 40.95 39.74 40.71 3,925,060 +0.52(+1.29%)
Apr 05, 2022 40.08 40.83 39.96 40.19 2,041,508 +0.05(+0.12%)
Apr 04, 2022 40.80 40.92 39.61 40.14 2,520,748 -0.71(-1.74%)
Apr 01, 2022 40.19 40.89 40.16 40.85 2,058,748 +0.82(+2.05%)
Mar 31, 2022 40.88 41.10 39.99 40.03 2,806,530 -0.73(-1.79%)
Mar 30, 2022 40.58 40.77 40.31 40.76 2,792,974 +0.02(+0.05%)
Mar 29, 2022 39.91 40.94 39.81 40.74 3,221,690 +1.19(+3.01%)
Mar 28, 2022 39.15 39.58 38.90 39.55 2,984,270 +0.49(+1.25%)
Mar 25, 2022 38.62 39.07 38.51 39.06 1,185,011 +0.57(+1.48%)
Mar 24, 2022 38.18 38.64 38.00 38.49 2,462,278 +0.44(+1.16%)
Mar 23, 2022 38.56 38.63 38.04 38.05 1,842,192 -0.58(-1.50%)
Mar 22, 2022 39.24 39.30 38.42 38.63 2,327,054 -0.56(-1.43%)
Mar 21, 2022 39.41 39.75 38.95 39.19 3,424,648 -0.34(-0.86%)
Mar 18, 2022 39.17 39.64 39.08 39.53 4,958,174 +0.32(+0.82%)
Mar 17, 2022 38.66 39.50 38.62 39.21 2,268,689 +0.59(+1.53%)
Mar 16, 2022 38.56 39.09 37.85 38.62 2,766,601 +0.24(+0.63%)
Mar 15, 2022 38.19 38.54 37.98 38.38 2,076,743 +0.48(+1.27%)
Mar 14, 2022 38.46 38.81 37.80 37.90 1,518,349 -0.62(-1.61%)
Mar 11, 2022 39.20 39.56 38.37 38.52 2,536,212 -0.64(-1.63%)
Mar 10, 2022 38.97 39.27 38.83 39.16 2,693,178 -0.17(-0.43%)
Mar 09, 2022 39.73 39.80 39.10 39.33 3,015,934 +0.14(+0.36%)
Mar 08, 2022 39.10 40.05 38.92 39.19 3,587,160 +0.12(+0.31%)
Mar 07, 2022 39.46 40.01 39.07 39.07 3,176,286 -0.32(-0.81%)
Mar 04, 2022 38.42 39.41 38.13 39.39 2,217,364 +0.70(+1.81%)
Mar 03, 2022 38.74 38.90 38.22 38.69 2,040,351 +0.19(+0.49%)
Mar 02, 2022 37.74 38.64 37.68 38.50 2,089,318 +0.98(+2.61%)
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.