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 (%)
Jan 31, 2022	36.37	37.13		37.09	2,542,241	+0.77(+2.11%)
Jan 28, 2022	35.19	36.34	34.76	36.33	2,542,657	+1.14(+3.23%)
Jan 27, 2022	36.04	36.34	34.83	35.19	4,618,592	-0.80(-2.21%)
Jan 26, 2022	36.61	37.03	35.86	35.99	3,990,784	-0.51(-1.40%)
Jan 25, 2022	36.47	36.81	35.97	36.50	4,124,196	-0.39(-1.05%)
Jan 24, 2022	36.81	37.12	35.81	36.89	4,146,709	-0.44(-1.17%)
Jan 21, 2022	37.33	37.72	37.08	37.32	4,424,741	+0.03(+0.08%)
Jan 20, 2022	37.82	38.36	37.18	37.29	14,731,554	-1.77(-4.54%)
Jan 19, 2022	39.55	39.90	39.07	39.07	1,705,606	-0.30(-0.77%)
Jan 18, 2022	39.46	39.59	39.03	39.37	2,365,751	-0.21(-0.53%)
Jan 14, 2022				39.58	0	-0.22(-0.55%)
Jan 13, 2022	39.89	40.12	39.73	39.80	3,846,343	+0.06(+0.14%)
Jan 12, 2022	39.46	39.94	39.44	39.74	1,056,889	+0.19(+0.48%)
Jan 11, 2022	39.14	39.65	38.67	39.55	1,808,705	+0.59(+1.51%)
Jan 10, 2022	39.01	39.12	38.57	38.96	1,380,987	-0.27(-0.70%)
Jan 07, 2022	39.96	40.21	39.09	39.24	1,727,929	-0.82(-2.06%)
Jan 06, 2022	40.17	40.49	39.86	40.06	1,455,573	-0.09(-0.21%)
Jan 05, 2022	40.97	41.22	40.14	40.15	1,300,706	-0.95(-2.31%)
Jan 04, 2022	41.02	41.46	40.75	41.10	1,526,405	+0.15(+0.37%)

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.