Skip to main content

American Homes 4 Rent (NY: AMH )

36.74 +0.49 (+1.35%)
Streaming Delayed Price Updated: 11:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 37.03 37.03 36.04 36.05 2,172,015 -0.78(-2.13%)
Sep 29, 2021 36.56 37.01 36.48 36.84 1,580,162 +0.47(+1.30%)
Sep 28, 2021 35.91 36.54 35.83 36.37 2,930,060 -0.03(-0.08%)
Sep 27, 2021 37.18 37.50 36.37 36.39 1,884,316 -0.87(-2.33%)
Sep 24, 2021 37.45 37.54 37.03 37.26 2,065,769 -0.55(-1.45%)
Sep 23, 2021 37.98 38.38 37.81 37.81 1,777,270 -0.26(-0.67%)
Sep 22, 2021 38.08 38.35 37.88 38.07 2,150,213 +0.27(+0.73%)
Sep 21, 2021 37.90 38.21 37.78 37.79 1,168,970 +0.17(+0.45%)
Sep 20, 2021 37.34 37.70 36.83 37.62 2,270,464 +0.24(+0.63%)
Sep 17, 2021 38.07 38.58 37.40 37.39 3,726,723 -0.74(-1.93%)
Sep 16, 2021 38.23 38.42 37.92 38.12 2,267,375 -0.17(-0.44%)
Sep 15, 2021 38.46 38.68 38.20 38.29 2,022,429 -0.04(-0.10%)
Sep 14, 2021 38.59 38.72 38.22 38.33 2,103,905 -0.15(-0.39%)
Sep 13, 2021 38.59 39.03 38.37 38.48 1,729,614 +0.17(+0.44%)
Sep 10, 2021 38.81 38.93 38.30 38.31 1,677,058 -0.46(-1.19%)
Sep 09, 2021 39.33 39.43 38.77 38.78 1,857,989 -0.74(-1.86%)
Sep 08, 2021 38.92 39.89 38.90 39.51 1,741,133 +0.53(+1.36%)
Sep 07, 2021 40.01 40.10 38.85 38.98 2,320,693 -1.12(-2.80%)
Sep 03, 2021 40.08 40.18 39.37 40.11 2,405,746 -0.08(-0.21%)
Sep 02, 2021 39.91 40.19 39.55 40.19 1,834,837 +0.30(+0.76%)
Sep 01, 2021 39.77 40.05 39.54 39.89 2,209,816 +0.32(+0.81%)
Aug 31, 2021 39.39 39.66 39.03 39.57 3,387,253 +0.09(+0.22%)
Aug 30, 2021 38.45 39.49 38.21 39.48 3,227,475 +1.35(+3.54%)
Aug 27, 2021 38.36 38.51 38.13 38.13 1,390,384 -0.04(-0.10%)
Aug 26, 2021 38.10 38.41 37.94 38.17 1,899,975 +0.12(+0.32%)
Aug 25, 2021 38.08 38.43 38.03 38.05 1,644,389 -0.11(-0.30%)
Aug 24, 2021 38.43 38.55 38.05 38.16 1,256,024 -0.31(-0.81%)
Aug 23, 2021 38.70 39.05 38.40 38.47 1,374,317 -0.29(-0.75%)
Aug 20, 2021 38.47 38.98 38.35 38.77 2,657,984 +0.37(+0.96%)
Aug 19, 2021 38.14 38.56 37.81 38.40 2,669,351 +0.11(+0.30%)
Aug 18, 2021 38.21 38.57 38.09 38.29 2,025,625 +0.03(+0.07%)
Aug 17, 2021 38.65 38.90 38.17 38.26 3,337,228 -0.42(-1.07%)
Aug 16, 2021 38.35 38.78 38.29 38.67 1,840,013 +0.03(+0.07%)
Aug 13, 2021 38.61 38.71 38.36 38.64 921,200 +0.09(+0.22%)
Aug 12, 2021 38.47 38.70 38.37 38.56 1,092,653 +0.19(+0.49%)
Aug 11, 2021 38.73 38.88 38.29 38.37 2,333,346 -0.23(-0.59%)
Aug 10, 2021 39.42 39.42 38.57 38.60 2,911,352 -0.76(-1.94%)
Aug 09, 2021 39.29 39.48 39.28 39.36 1,112,214 -0.27(-0.69%)
Aug 06, 2021 39.88 40.00 39.15 39.64 1,509,764 -0.25(-0.62%)
Aug 05, 2021 39.63 39.96 39.34 39.88 1,437,290 +0.47(+1.20%)
Aug 04, 2021 39.63 39.65 39.27 39.41 900,048 -0.17(-0.43%)
Aug 03, 2021 39.67 39.85 39.34 39.58 1,446,438 -0.10(-0.26%)
Aug 02, 2021 39.82 39.98 39.57 39.68 1,140,992 +0.06(+0.14%)
Jul 30, 2021 39.75 40.20 39.59 39.63 1,682,984 -0.04(-0.10%)
Jul 29, 2021 39.47 39.95 39.39 39.66 1,381,770 +0.24(+0.60%)
Jul 28, 2021 39.75 39.78 39.35 39.43 1,284,135 -0.33(-0.83%)
Jul 27, 2021 39.49 39.85 39.40 39.76 1,197,192 +0.27(+0.69%)
Jul 26, 2021 39.56 39.75 39.30 39.48 1,349,984 -0.17(-0.43%)
Jul 23, 2021 39.03 39.71 39.03 39.65 1,095,496 +0.70(+1.79%)
Jul 22, 2021 39.15 39.37 38.90 38.96 2,182,959 -0.21(-0.53%)
Jul 21, 2021 39.50 39.69 39.08 39.16 2,804,357 -0.35(-0.88%)
Jul 20, 2021 38.72 39.86 38.60 39.51 2,457,705 +0.95(+2.47%)
Jul 19, 2021 39.07 39.15 38.32 38.56 1,669,052 -0.75(-1.90%)
Jul 16, 2021 39.18 39.68 39.17 39.30 2,526,362 +0.10(+0.26%)
Jul 15, 2021 39.03 39.39 38.84 39.20 2,696,232 +0.21(+0.53%)
Jul 14, 2021 38.56 39.04 38.56 38.99 1,237,323 +0.32(+0.83%)
Jul 13, 2021 38.87 39.02 38.61 38.67 1,304,625 -0.31(-0.80%)
Jul 12, 2021 38.96 39.19 38.76 38.98 1,404,237 +0.08(+0.19%)
Jul 09, 2021 38.22 38.94 38.02 38.91 1,920,715 +0.88(+2.31%)
Jul 08, 2021 37.83 38.29 37.62 38.03 1,703,017 -0.06(-0.15%)
Jul 07, 2021 37.93 38.33 37.68 38.09 1,467,776 +0.26(+0.70%)
Jul 06, 2021 37.24 37.85 36.94 37.82 2,449,601 +0.72(+1.93%)
Jul 02, 2021 36.99 37.18 36.86 37.11 1,273,762 +0.26(+0.72%)
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.