Skip to main content

American Homes 4 Rent (NY: AMH )

36.72 +0.47 (+1.30%)
Streaming Delayed Price Updated: 3:40 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 29.29 29.45 28.82 29.16 1,420,204 -0.32(-1.08%)
Dec 29, 2022 28.97 29.55 28.90 29.48 1,131,817 +0.64(+2.21%)
Dec 28, 2022 29.31 29.54 28.80 28.84 1,074,944 -0.44(-1.49%)
Dec 27, 2022 29.55 29.55 29.10 29.28 1,576,305 -0.20(-0.69%)
Dec 23, 2022 29.05 29.49 28.88 29.48 1,095,894 +0.32(+1.09%)
Dec 22, 2022 29.10 29.23 28.59 29.16 1,765,573 -0.15(-0.53%)
Dec 21, 2022 29.33 29.60 29.13 29.32 1,506,328 +0.19(+0.66%)
Dec 20, 2022 29.13 29.41 28.87 29.12 2,162,380 -0.20(-0.69%)
Dec 19, 2022 29.74 29.81 29.12 29.33 1,278,478 -0.50(-1.69%)
Dec 16, 2022 29.66 30.16 29.32 29.83 4,417,630 -0.65(-2.13%)
Dec 15, 2022 30.89 31.15 30.30 30.48 2,723,027 -0.81(-2.60%)
Dec 14, 2022 31.55 32.01 31.17 31.29 1,560,203 -0.31(-0.98%)
Dec 13, 2022 32.04 32.21 31.14 31.60 2,519,478 +0.40(+1.30%)
Dec 12, 2022 31.50 31.61 30.64 31.20 1,994,520 -0.42(-1.34%)
Dec 09, 2022 31.72 32.09 31.62 31.62 1,925,219 -0.11(-0.33%)
Dec 08, 2022 31.80 32.14 31.62 31.73 2,959,538 +0.21(+0.67%)
Dec 07, 2022 30.79 31.63 30.79 31.52 3,057,309 +0.65(+2.12%)
Dec 06, 2022 31.36 31.36 30.76 30.86 1,793,100 -0.46(-1.47%)
Dec 05, 2022 31.45 31.63 31.17 31.32 1,347,208 -0.38(-1.18%)
Dec 02, 2022 31.38 31.88 31.28 31.70 2,086,684 -0.01(-0.03%)
Dec 01, 2022 32.14 32.41 31.37 31.71 3,121,698 -0.12(-0.36%)
Nov 30, 2022 30.75 31.84 30.70 31.82 3,024,877 +0.54(+1.72%)
Nov 29, 2022 30.30 31.31 30.29 31.28 3,104,062 +0.86(+2.81%)
Nov 28, 2022 30.80 31.15 30.37 30.43 1,715,509 -0.71(-2.29%)
Nov 25, 2022 31.11 31.23 30.91 31.14 507,331 +0.28(+0.90%)
Nov 23, 2022 30.92 31.14 30.70 30.86 1,538,377 -0.08(-0.25%)
Nov 22, 2022 30.78 30.99 30.58 30.94 2,806,440 +0.33(+1.07%)
Nov 21, 2022 30.28 30.84 30.12 30.61 2,080,675 -0.18(-0.59%)
Nov 18, 2022 30.50 30.80 30.25 30.79 2,690,129 +0.72(+2.40%)
Nov 17, 2022 29.93 30.28 29.75 30.07 2,137,323 -0.22(-0.73%)
Nov 16, 2022 30.59 30.70 30.23 30.29 1,875,007 -0.37(-1.19%)
Nov 15, 2022 30.55 30.75 30.23 30.66 3,049,370 +0.51(+1.69%)
Nov 14, 2022 30.64 30.78 30.07 30.15 2,451,177 -0.69(-2.25%)
Nov 11, 2022 31.27 31.57 30.76 30.84 2,890,887 -0.43(-1.38%)
Nov 10, 2022 29.92 31.27 29.43 31.27 3,122,514 +2.56(+8.91%)
Nov 09, 2022 28.85 29.27 28.67 28.71 1,899,861 -0.17(-0.60%)
Nov 08, 2022 28.64 29.15 28.53 28.89 1,663,708 +0.25(+0.87%)
Nov 07, 2022 29.66 29.84 28.50 28.64 3,819,596 -0.88(-2.97%)
Nov 04, 2022 29.60 29.72 28.23 29.51 5,093,974 -0.43(-1.45%)
Nov 03, 2022 29.98 30.19 29.54 29.95 2,077,221 -0.43(-1.43%)
Nov 02, 2022 30.74 30.32 30.38 2,778,939 -0.34(-1.10%)
Nov 01, 2022 30.94 30.99 30.46 30.72 1,764,812 -0.02(-0.06%)
Oct 31, 2022 30.52 31.08 30.52 30.74 2,419,964 -0.04(-0.13%)
Oct 28, 2022 30.00 30.86 29.84 30.77 3,175,256 +0.59(+1.94%)
Oct 27, 2022 31.18 31.18 29.92 30.19 6,096,920 -1.29(-4.10%)
Oct 26, 2022 31.50 31.94 31.42 31.48 2,216,022 -0.08(-0.24%)
Oct 25, 2022 30.76 31.63 30.72 31.55 1,817,768 +1.05(+3.44%)
Oct 24, 2022 31.06 31.22 30.36 30.50 2,470,804 -0.29(-0.94%)
Oct 21, 2022 30.58 30.85 30.02 30.79 1,710,067 +0.41(+1.36%)
Oct 20, 2022 30.50 30.83 30.24 30.38 1,869,354 +0.08(+0.25%)
Oct 19, 2022 30.57 30.71 30.01 30.30 2,208,793 -0.65(-2.11%)
Oct 18, 2022 30.78 31.38 30.78 30.96 1,938,687 +0.52(+1.71%)
Oct 17, 2022 29.85 30.61 29.85 30.44 1,838,176 +1.06(+3.60%)
Oct 14, 2022 30.65 30.76 29.35 29.38 1,371,526 -0.90(-2.99%)
Oct 13, 2022 29.37 30.45 29.11 30.28 2,017,830 +0.38(+1.29%)
Oct 12, 2022 30.72 30.75 29.89 29.90 2,373,576 -0.82(-2.66%)
Oct 11, 2022 30.09 30.88 29.87 30.72 2,188,302 +0.58(+1.92%)
Oct 10, 2022 30.79 30.90 30.08 30.14 2,532,336 -0.54(-1.76%)
Oct 07, 2022 31.50 31.63 30.45 30.68 1,914,066 -1.07(-3.36%)
Oct 06, 2022 31.96 32.24 31.55 31.75 3,036,967 -0.30(-0.93%)
Oct 05, 2022 32.81 33.12 31.66 32.04 1,943,671 -1.00(-3.03%)
Oct 04, 2022 32.42 33.15 32.42 33.05 4,138,456 +0.86(+2.66%)
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.