Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 38.94 39.15 38.09 38.13 2,946,533 -0.70(-1.79%)
Mar 30, 2022 38.65 38.83 38.39 38.82 2,932,301 +0.02(+0.05%)
Mar 29, 2022 38.01 38.99 37.92 38.80 3,382,404 +1.13(+3.01%)
Mar 28, 2022 37.29 37.70 37.05 37.67 3,133,140 +0.47(+1.25%)
Mar 25, 2022 36.78 37.21 36.68 37.20 1,244,125 +0.54(+1.48%)
Mar 24, 2022 36.37 36.80 36.19 36.66 2,585,108 +0.42(+1.16%)
Mar 23, 2022 36.73 36.80 36.23 36.24 1,934,089 -0.55(-1.50%)
Mar 22, 2022 37.38 37.43 36.59 36.79 2,443,139 -0.53(-1.43%)
Mar 21, 2022 37.54 37.86 37.10 37.33 3,595,486 -0.32(-0.86%)
Mar 18, 2022 37.31 37.76 37.22 37.65 5,205,512 +0.30(+0.82%)
Mar 17, 2022 36.82 37.62 36.78 37.35 2,381,862 +0.56(+1.53%)
Mar 16, 2022 36.73 37.24 36.05 36.78 2,904,613 +0.23(+0.63%)
Mar 15, 2022 36.38 36.71 36.17 36.56 2,180,341 +0.46(+1.27%)
Mar 14, 2022 36.63 36.97 36.00 36.10 1,594,091 -0.42(-1.15%)
Mar 11, 2022 37.16 37.50 36.37 36.52 2,675,231 -0.61(-1.63%)
Mar 10, 2022 36.94 37.23 36.81 37.12 2,840,801 -0.16(-0.43%)
Mar 09, 2022 37.67 37.73 37.07 37.29 3,181,249 +0.13(+0.36%)
Mar 08, 2022 37.07 37.97 36.90 37.15 3,783,786 +0.11(+0.31%)
Mar 07, 2022 37.41 37.93 37.04 37.04 3,350,390 -0.30(-0.81%)
Mar 04, 2022 36.42 37.36 36.15 37.34 2,338,906 +0.66(+1.81%)
Mar 03, 2022 36.73 36.88 36.23 36.68 2,152,190 +0.18(+0.49%)
Mar 02, 2022 35.78 36.63 35.72 36.50 2,203,841 +0.93(+2.61%)
Mar 01, 2022 35.92 36.26 35.23 35.57 2,681,993 -0.46(-1.29%)
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%)
Feb 01, 2022 37.20 37.33 36.76 36.96 2,225,240 -0.13(-0.36%)
Jan 31, 2022 36.38 37.13 37.10 2,542,107 +0.77(+2.11%)
Jan 28, 2022 35.19 36.34 34.76 36.33 2,542,523 +1.14(+3.23%)
Jan 27, 2022 36.04 36.34 34.83 35.19 4,618,349 -0.80(-2.21%)
Jan 26, 2022 36.61 37.03 35.86 35.99 3,990,575 -0.51(-1.40%)
Jan 25, 2022 36.47 36.82 35.97 36.50 4,123,979 -0.39(-1.05%)
Jan 24, 2022 36.81 37.12 35.81 36.89 4,146,491 -0.44(-1.17%)
Jan 21, 2022 37.33 37.72 37.08 37.32 4,424,508 +0.03(+0.08%)
Jan 20, 2022 37.82 38.37 37.18 37.30 14,730,781 -1.77(-4.54%)
Jan 19, 2022 39.55 39.90 39.07 39.07 1,705,517 -0.30(-0.77%)
Jan 18, 2022 39.46 39.59 39.03 39.37 2,365,627 -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 3,846,141 +0.06(+0.14%)
Jan 12, 2022 39.47 39.94 39.44 39.74 1,056,833 +0.19(+0.48%)
Jan 11, 2022 39.14 39.66 38.67 39.55 1,808,610 +0.59(+1.51%)
Jan 10, 2022 39.01 39.13 38.58 38.96 1,380,914 -0.27(-0.70%)
Jan 07, 2022 39.96 40.22 39.09 39.24 1,727,839 -0.82(-2.06%)
Jan 06, 2022 40.17 40.49 39.86 40.06 1,455,496 -0.09(-0.21%)
Jan 05, 2022 40.97 41.22 40.14 40.15 1,300,638 -0.95(-2.31%)
Jan 04, 2022 41.02 41.47 40.76 41.10 1,526,325 +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.