Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 34.57 34.97 34.41 34.86 1,615,721 +0.21(+0.60%)
Apr 29, 2021 34.31 34.72 34.25 34.65 1,680,186 +0.49(+1.43%)
Apr 28, 2021 33.97 34.40 33.97 34.16 1,991,978 +0.25(+0.75%)
Apr 27, 2021 33.99 34.05 33.65 33.91 1,314,806 +0.05(+0.14%)
Apr 26, 2021 33.71 33.98 33.71 33.86 1,610,462 +0.30(+0.90%)
Apr 23, 2021 33.57 33.69 33.39 33.56 1,074,845 +0.08(+0.22%)
Apr 22, 2021 33.51 33.82 33.37 33.48 1,370,000 -0.02(-0.06%)
Apr 21, 2021 33.54 33.73 33.36 33.50 862,969 +0.06(+0.17%)
Apr 20, 2021 33.25 33.66 33.15 33.45 2,037,864 +0.23(+0.68%)
Apr 19, 2021 32.68 33.23 32.68 33.22 2,247,871 +0.63(+1.93%)
Apr 16, 2021 32.63 32.67 32.28 32.59 3,576,370 +0.10(+0.32%)
Apr 15, 2021 32.39 32.65 32.35 32.49 2,742,202 +0.21(+0.64%)
Apr 14, 2021 32.55 32.72 32.23 32.28 1,167,830 -0.14(-0.44%)
Apr 13, 2021 32.42 32.48 32.19 32.42 1,462,801 +0.19(+0.58%)
Apr 12, 2021 32.17 32.37 31.97 32.23 1,540,984 +0.06(+0.18%)
Apr 09, 2021 32.17 32.43 32.02 32.17 969,857 -0.01(-0.03%)
Apr 08, 2021 32.25 32.43 32.10 32.18 1,699,005 +0.00(+0.00%)
Apr 07, 2021 32.40 32.47 31.99 32.18 1,815,051 -0.13(-0.41%)
Apr 06, 2021 31.68 32.32 31.68 32.32 1,728,882 +0.53(+1.66%)
Apr 05, 2021 32.37 32.42 31.61 31.79 2,238,001 -0.42(-1.31%)
Apr 01, 2021 31.56 32.22 31.49 32.21 1,519,553 +0.84(+2.67%)
Mar 31, 2021 31.86 31.88 31.34 31.38 2,371,335 -0.30(-0.95%)
Mar 30, 2021 31.54 31.78 31.38 31.68 1,148,658 +0.16(+0.51%)
Mar 29, 2021 31.86 31.92 31.29 31.52 1,762,505 -0.41(-1.30%)
Mar 26, 2021 31.12 31.96 30.98 31.93 1,517,853 +0.81(+2.60%)
Mar 25, 2021 30.58 31.20 30.25 31.12 1,102,364 +0.48(+1.57%)
Mar 24, 2021 30.90 31.19 30.62 30.64 1,194,884 -0.27(-0.88%)
Mar 23, 2021 30.90 31.14 30.66 30.91 1,598,990 +0.05(+0.15%)
Mar 22, 2021 30.08 31.28 30.08 30.87 1,621,894 +0.68(+2.24%)
Mar 19, 2021 30.61 30.69 30.17 30.19 2,129,075 -0.24(-0.77%)
Mar 18, 2021 30.49 30.54 30.02 30.42 1,635,678 -0.10(-0.34%)
Mar 17, 2021 30.55 30.62 29.99 30.53 1,286,469 -0.08(-0.25%)
Mar 16, 2021 30.64 30.85 30.37 30.60 1,117,397 -0.05(-0.15%)
Mar 15, 2021 30.29 30.88 30.16 30.65 1,298,166 +0.35(+1.15%)
Mar 12, 2021 29.35 30.31 29.33 30.30 2,069,781 +0.97(+3.30%)
Mar 11, 2021 28.77 29.46 28.71 29.33 2,984,341 +0.53(+1.86%)
Mar 10, 2021 28.53 29.01 28.31 28.80 1,253,891 +0.46(+1.62%)
Mar 09, 2021 28.03 28.85 28.03 28.34 1,345,393 +0.54(+1.96%)
Mar 08, 2021 28.01 28.42 27.77 27.79 1,868,435 -0.14(-0.50%)
Mar 05, 2021 27.75 28.01 26.86 27.94 3,613,002 +0.36(+1.29%)
Mar 04, 2021 27.98 28.34 27.54 27.58 2,840,305 -0.24(-0.88%)
Mar 03, 2021 28.55 28.67 27.79 27.82 2,104,233 -0.68(-2.40%)
Mar 02, 2021 28.44 28.89 28.35 28.51 2,187,717 -0.21(-0.72%)
Mar 01, 2021 29.65 29.96 28.57 28.71 3,324,402 -0.50(-1.70%)
Feb 26, 2021 29.90 29.90 29.17 29.21 2,664,552 -0.59(-1.98%)
Feb 25, 2021 29.74 30.37 29.64 29.80 1,904,903 +0.07(+0.22%)
Feb 24, 2021 29.69 29.95 29.37 29.74 2,262,468 +0.05(+0.16%)
Feb 23, 2021 29.15 29.78 29.06 29.69 1,358,439 +0.55(+1.90%)
Feb 22, 2021 29.22 29.23 28.57 29.14 1,393,431 -0.25(-0.86%)
Feb 19, 2021 29.14 29.69 29.13 29.39 1,021,687 +0.39(+1.36%)
Feb 18, 2021 29.61 29.69 29.00 29.00 1,354,742 -0.63(-2.12%)
Feb 17, 2021 30.09 30.22 29.48 29.62 1,467,177 -0.57(-1.89%)
Feb 16, 2021 30.48 30.49 29.92 30.20 922,483 -0.27(-0.89%)
Feb 12, 2021 30.27 30.52 30.04 30.47 1,183,617 +0.09(+0.31%)
Feb 11, 2021 29.50 30.43 29.45 30.37 2,089,639 +0.85(+2.89%)
Feb 10, 2021 30.00 30.22 29.34 29.52 1,297,339 -0.25(-0.85%)
Feb 09, 2021 29.49 29.81 29.39 29.77 837,037 +0.34(+1.15%)
Feb 08, 2021 29.00 29.52 28.92 29.44 710,671 +0.41(+1.42%)
Feb 05, 2021 29.20 29.26 28.73 29.02 756,564 -0.02(-0.06%)
Feb 04, 2021 29.03 29.41 28.97 29.04 2,456,165 +0.03(+0.10%)
Feb 03, 2021 29.06 29.17 28.78 29.01 2,890,010 -0.11(-0.39%)
Feb 02, 2021 29.47 29.62 29.01 29.13 1,796,853 -0.32(-1.08%)
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.