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 (%)
Sep 29, 2023	33.83	33.94	32.71	33.25	4,446,718	-0.17(-0.50%)
Sep 28, 2023	33.48	33.79	33.29	33.42	3,080,544	-0.04(-0.12%)
Sep 27, 2023	33.70	33.95	33.18	33.46	2,201,843	-0.12(-0.35%)
Sep 26, 2023	33.50	33.78	33.42	33.58	2,148,209	-0.19(-0.56%)
Sep 25, 2023	33.71	33.88	33.56	33.76	1,842,937	-0.11(-0.32%)
Sep 22, 2023	34.42	34.54	33.85	33.87	1,648,452	-0.53(-1.55%)
Sep 21, 2023	35.13	35.32	34.37	34.41	2,408,931	-0.99(-2.79%)
Sep 20, 2023	35.42	35.70	35.12	35.39	1,744,909	+0.24(+0.67%)
Sep 19, 2023	35.49	35.71	35.08	35.16	1,161,113	-0.42(-1.19%)
Sep 18, 2023	36.01	36.01	35.51	35.58	1,062,938	-0.47(-1.31%)
Sep 15, 2023	36.25	36.29	35.89	36.05	3,527,499	+0.03(+0.08%)
Sep 14, 2023	35.79	36.11	35.77	36.02	1,339,480	+0.63(+1.78%)
Sep 13, 2023	35.62	35.77	35.30	35.39	1,127,557	-0.24(-0.66%)
Sep 12, 2023	35.65	35.94	35.55	35.63	1,456,609	-0.09(-0.25%)
Sep 11, 2023	35.37	35.74	35.28	35.72	1,402,453	+0.40(+1.14%)
Sep 08, 2023	35.55	35.79	35.21	35.31	1,426,849	-0.23(-0.63%)
Sep 07, 2023	34.63	35.60	34.63	35.54	2,132,691	+0.80(+2.32%)
Sep 06, 2023	34.77	34.94	34.58	34.74	1,681,451	+0.01(+0.03%)
Sep 05, 2023	35.26	35.36	34.72	34.73	1,608,438	-0.57(-1.61%)

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.