Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 31.59 31.64 31.18 31.34 3,219,215 +0.11(+0.34%)
Sep 29, 2022 31.38 31.45 30.87 31.24 2,915,402 -0.37(-1.18%)
Sep 28, 2022 31.39 31.81 30.75 31.61 2,170,046 +0.54(+1.75%)
Sep 27, 2022 31.72 31.98 30.93 31.07 2,670,662 -0.50(-1.57%)
Sep 26, 2022 32.36 32.41 31.37 31.56 2,985,881 -1.00(-3.08%)
Sep 23, 2022 32.26 33.03 32.23 32.57 2,741,605 +0.07(+0.21%)
Sep 22, 2022 32.37 32.73 31.88 32.50 2,379,979 +0.08(+0.24%)
Sep 21, 2022 32.93 33.20 32.42 32.42 1,787,083 -0.31(-0.93%)
Sep 20, 2022 33.56 33.56 32.64 32.73 2,001,036 -1.13(-3.33%)
Sep 19, 2022 33.64 33.87 33.36 33.86 1,528,650 -0.23(-0.67%)
Sep 16, 2022 33.99 34.14 33.54 34.08 4,753,678 +0.05(+0.14%)
Sep 15, 2022 34.42 34.63 33.98 34.04 1,498,185 -0.49(-1.41%)
Sep 14, 2022 34.91 34.91 34.22 34.52 1,997,677 -0.30(-0.85%)
Sep 13, 2022 35.07 35.50 34.64 34.82 3,299,105 -0.75(-2.11%)
Sep 12, 2022 35.41 35.97 35.36 35.57 2,233,348 +0.35(+1.00%)
Sep 09, 2022 34.99 35.37 34.65 35.22 1,723,462 +0.33(+0.95%)
Sep 08, 2022 34.70 35.15 34.57 34.89 2,289,476 +0.00(+0.00%)
Sep 07, 2022 34.20 35.00 34.02 34.89 2,522,751 +0.68(+2.00%)
Sep 06, 2022 33.59 35.02 33.59 34.20 5,294,941 +0.90(+2.71%)
Sep 02, 2022 33.91 34.07 33.24 33.30 2,157,401 -0.35(-1.05%)
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.