Skip to main content

American Homes 4 Rent (NY: AMH )

36.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 38.26 38.80 37.91 37.91 3,170,287 -0.53(-1.38%)
Nov 29, 2021 38.51 38.70 38.12 38.44 2,266,705 +0.16(+0.42%)
Nov 26, 2021 38.47 38.73 38.19 38.28 916,332 -0.63(-1.63%)
Nov 24, 2021 38.42 38.96 38.36 38.92 1,050,160 +0.54(+1.40%)
Nov 23, 2021 37.60 38.58 37.46 38.38 1,906,232 +0.77(+2.04%)
Nov 22, 2021 37.78 37.92 37.38 37.61 1,417,255 -0.19(-0.50%)
Nov 19, 2021 38.08 38.20 37.58 37.80 1,363,373 -0.25(-0.65%)
Nov 18, 2021 37.85 38.12 37.92 38.05 1,868,597 +0.34(+0.90%)
Nov 17, 2021 37.36 37.71 36.70 37.71 1,888,523 +0.17(+0.45%)
Nov 16, 2021 37.83 37.96 37.37 37.54 1,430,252 -0.29(-0.78%)
Nov 15, 2021 37.75 37.92 37.56 37.83 1,331,136 +0.07(+0.18%)
Nov 12, 2021 38.21 38.22 37.64 37.76 1,307,366 -0.42(-1.09%)
Nov 11, 2021 38.28 38.28 37.76 38.18 979,583 +0.21(+0.55%)
Nov 10, 2021 38.28 37.97 1,903,005 -0.14(-0.37%)
Nov 09, 2021 37.62 38.13 37.47 38.11 2,256,483 +0.59(+1.56%)
Nov 08, 2021 37.74 38.07 37.20 37.53 1,778,455 -0.18(-0.48%)
Nov 05, 2021 38.26 38.69 37.56 37.71 2,828,831 -0.60(-1.56%)
Nov 04, 2021 38.93 39.02 38.16 38.30 2,408,516 -0.47(-1.22%)
Nov 03, 2021 38.67 38.78 38.10 38.78 2,303,518 +0.34(+0.89%)
Nov 02, 2021 38.70 38.89 38.27 38.43 2,015,660 -0.10(-0.27%)
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.