American Homes 4 Rent (NY: AMH )

32.81 +0.11 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 33.07 33.12 32.64 32.81 3,075,252 +0.11(+0.34%)
Sep 29, 2022 32.85 32.92 32.31 32.70 2,785,025 -0.39(-1.18%)
Sep 28, 2022 32.86 33.30 32.19 33.09 2,073,002 +0.57(+1.75%)
Sep 27, 2022 33.21 33.48 32.38 32.52 2,551,230 -0.52(-1.57%)
Sep 26, 2022 33.87 33.93 32.84 33.04 2,852,352 -1.05(-3.08%)
Sep 23, 2022 33.77 34.58 33.74 34.09 2,619,000 +0.07(+0.21%)
Sep 22, 2022 33.89 34.26 33.37 34.02 2,273,546 +0.08(+0.24%)
Sep 21, 2022 34.47 34.75 33.94 33.94 1,707,165 -0.32(-0.93%)
Sep 20, 2022 35.13 35.13 34.16 34.26 1,911,550 -1.18(-3.33%)
Sep 19, 2022 35.21 35.46 34.92 35.44 1,460,289 -0.24(-0.67%)
Sep 16, 2022 35.58 35.73 35.11 35.68 4,541,093 +0.05(+0.14%)
Sep 15, 2022 36.03 36.26 35.58 35.63 1,431,186 -0.51(-1.41%)
Sep 14, 2022 36.54 36.54 35.82 36.14 1,908,341 -0.49(-1.34%)
Sep 13, 2022 36.89 37.35 36.44 36.63 3,136,082 -0.79(-2.11%)
Sep 12, 2022 37.25 37.84 37.20 37.42 2,122,989 +0.37(+1.00%)
Sep 09, 2022 36.81 37.20 36.45 37.05 1,638,299 +0.35(+0.95%)
Sep 08, 2022 36.50 36.98 36.37 36.70 2,176,343 +0.00(+0.00%)
Sep 07, 2022 35.98 36.81 35.79 36.70 2,398,091 +0.72(+2.00%)
Sep 06, 2022 35.34 36.84 35.34 35.98 5,033,295 +0.95(+2.71%)
Sep 02, 2022 35.67 35.84 34.97 35.03 2,050,795 -0.37(-1.05%)
Sep 01, 2022 35.34 35.54 34.69 35.40 1,814,686 -0.16(-0.45%)
Aug 31, 2022 35.40 35.76 35.25 35.56 2,906,546 +0.43(+1.22%)
Aug 30, 2022 35.80 35.80 35.07 35.13 1,550,544 -0.49(-1.38%)
Aug 29, 2022 35.93 36.16 35.62 35.62 1,504,094 -0.64(-1.77%)
Aug 26, 2022 36.98 37.70 36.24 36.26 2,171,856 -0.77(-2.08%)
Aug 25, 2022 36.80 37.05 36.56 37.03 854,551 +0.42(+1.15%)
Aug 24, 2022 36.28 36.90 36.26 36.61 1,277,625 +0.29(+0.80%)
Aug 23, 2022 36.99 37.09 36.07 36.32 1,149,709 -0.71(-1.92%)
Aug 22, 2022 37.29 37.41 37.02 37.03 1,140,722 -0.58(-1.54%)
Aug 19, 2022 37.96 38.05 37.48 37.61 1,253,596 -0.43(-1.13%)
Aug 18, 2022 38.65 38.80 37.90 38.04 1,523,141 -0.60(-1.55%)
Aug 17, 2022 38.43 38.85 38.39 38.64 1,222,829 +0.01(+0.03%)
Aug 16, 2022 38.52 38.94 38.44 38.63 964,567 -0.11(-0.28%)
Aug 15, 2022 38.47 38.83 38.27 38.74 1,386,853 +0.35(+0.91%)
Aug 12, 2022 38.08 38.45 37.91 38.39 936,792 +0.59(+1.56%)
Aug 11, 2022 38.06 38.16 37.62 37.80 1,315,647 -0.06(-0.16%)
Aug 10, 2022 37.57 37.88 37.20 37.86 1,308,058 +0.66(+1.77%)
Aug 09, 2022 37.07 37.31 36.59 37.20 2,572,715 +0.15(+0.40%)
Aug 08, 2022 37.41 37.76 36.87 37.05 1,790,238 +0.00(+0.00%)
Aug 05, 2022 35.38 37.11 35.11 37.05 3,215,989 -0.22(-0.59%)
Aug 04, 2022 37.13 37.32 36.77 37.27 1,449,029 +0.21(+0.57%)
Aug 03, 2022 37.21 37.45 36.98 37.06 1,428,350 -0.07(-0.19%)
Aug 02, 2022 37.22 37.65 37.09 37.13 1,322,205 -0.21(-0.56%)
Aug 01, 2022 37.75 37.84 37.14 37.34 1,314,145 -0.54(-1.43%)
Jul 29, 2022 37.57 38.03 37.24 37.88 1,597,604 +0.39(+1.04%)
Jul 28, 2022 36.59 37.72 36.56 37.49 1,918,903 +1.14(+3.14%)
Jul 27, 2022 36.49 36.56 35.94 36.35 1,578,010 -0.08(-0.22%)
Jul 26, 2022 36.29 36.59 36.11 36.43 1,181,367 +0.27(+0.75%)
Jul 25, 2022 36.22 36.31 35.90 36.16 2,043,946 -0.21(-0.58%)
Jul 22, 2022 36.52 36.86 36.23 36.37 1,524,216 +0.04(+0.11%)
Jul 21, 2022 35.87 36.33 35.62 36.33 5,100,968 +0.46(+1.28%)
Jul 20, 2022 36.02 36.26 35.79 35.87 1,583,405 -0.16(-0.44%)
Jul 19, 2022 35.85 36.08 34.91 36.03 1,913,727 +0.20(+0.56%)
Jul 18, 2022 36.24 36.34 35.63 35.83 1,534,087 -0.24(-0.67%)
Jul 15, 2022 35.97 36.26 35.60 36.07 1,760,677 +0.55(+1.55%)
Jul 14, 2022 35.25 35.93 35.25 35.52 2,644,506 -0.26(-0.73%)
Jul 13, 2022 34.77 35.87 34.57 35.78 2,725,545 +0.70(+2.00%)
Jul 12, 2022 35.68 36.04 34.81 35.08 3,343,712 -0.81(-2.26%)
Jul 11, 2022 35.74 35.98 35.53 35.89 1,331,163 +0.06(+0.17%)
Jul 08, 2022 36.02 36.11 35.69 35.83 1,351,540 -0.14(-0.39%)
Jul 07, 2022 36.03 36.08 35.55 35.97 2,024,246 +0.12(+0.33%)
Jul 06, 2022 35.75 36.40 35.63 35.85 1,521,136 +0.32(+0.90%)
Jul 05, 2022 35.34 35.58 34.64 35.53 2,277,100 -0.02(-0.06%)
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.