Skip to main content

American Homes 4 Rent (NY: AMH )

36.75 +0.50 (+1.38%)
Streaming Delayed Price Updated: 11:53 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 35.98 36.42 35.66 36.27 1,668,399 +0.37(+1.04%)
Jul 28, 2022 35.04 36.12 35.01 35.90 2,003,936 +1.09(+3.14%)
Jul 27, 2022 34.94 35.01 34.41 34.81 1,647,937 -0.08(-0.22%)
Jul 26, 2022 34.75 35.03 34.58 34.88 1,233,717 +0.26(+0.75%)
Jul 25, 2022 34.68 34.77 34.38 34.63 2,134,520 -0.20(-0.58%)
Jul 22, 2022 34.97 35.30 34.69 34.83 1,591,759 +0.04(+0.11%)
Jul 21, 2022 34.35 34.79 34.11 34.79 5,327,010 +0.44(+1.28%)
Jul 20, 2022 34.49 34.72 34.27 34.35 1,653,571 -0.15(-0.44%)
Jul 19, 2022 34.33 34.55 33.42 34.50 1,998,531 +0.19(+0.56%)
Jul 18, 2022 34.70 34.80 34.12 34.31 1,602,067 -0.23(-0.67%)
Jul 15, 2022 34.44 34.72 34.09 34.54 1,838,698 +0.53(+1.55%)
Jul 14, 2022 33.75 34.41 33.75 34.01 2,761,693 -0.25(-0.73%)
Jul 13, 2022 33.29 34.35 33.10 34.26 2,846,323 +0.67(+2.00%)
Jul 12, 2022 34.17 34.51 33.33 33.59 3,491,883 -0.78(-2.26%)
Jul 11, 2022 34.22 34.45 34.02 34.37 1,390,151 +0.06(+0.17%)
Jul 08, 2022 34.49 34.58 34.18 34.31 1,411,431 -0.13(-0.39%)
Jul 07, 2022 34.50 34.55 34.04 34.44 2,113,947 +0.11(+0.33%)
Jul 06, 2022 34.23 34.86 34.12 34.33 1,588,543 +0.31(+0.90%)
Jul 05, 2022 33.84 34.07 33.17 34.02 2,378,006 -0.02(-0.06%)
Jul 01, 2022 33.89 34.44 33.64 34.04 2,894,951 +0.11(+0.31%)
Jun 30, 2022 33.65 34.53 33.43 33.94 2,309,364 -0.01(-0.03%)
Jun 29, 2022 33.86 34.06 33.51 33.95 1,831,043 -0.11(-0.31%)
Jun 28, 2022 34.25 34.73 33.82 34.05 2,102,580 +0.07(+0.20%)
Jun 27, 2022 33.73 34.57 33.48 33.98 2,863,561 +0.25(+0.74%)
Jun 24, 2022 33.34 33.76 33.18 33.74 2,680,473 +0.61(+1.85%)
Jun 23, 2022 32.35 33.27 32.28 33.12 2,304,308 +0.89(+2.76%)
Jun 22, 2022 31.49 32.62 31.43 32.23 2,705,440 +0.40(+1.26%)
Jun 21, 2022 31.81 32.42 31.76 31.83 2,240,167 +0.23(+0.73%)
Jun 17, 2022 31.56 32.11 31.49 31.60 4,552,816 +0.08(+0.24%)
Jun 16, 2022 31.41 31.74 31.22 31.52 4,301,959 -0.55(-1.70%)
Jun 15, 2022 31.88 32.55 31.57 32.07 6,630,688 +0.53(+1.67%)
Jun 14, 2022 32.01 32.27 31.28 31.54 3,655,823 -0.45(-1.41%)
Jun 13, 2022 33.39 33.46 31.84 31.99 2,217,633 -2.24(-6.54%)
Jun 10, 2022 34.29 34.48 33.90 34.23 2,185,488 -0.34(-0.99%)
Jun 09, 2022 35.35 35.47 34.56 34.57 2,168,000 -0.80(-2.26%)
Jun 08, 2022 36.04 36.14 35.27 35.37 2,685,361 -0.90(-2.49%)
Jun 07, 2022 35.36 36.34 35.26 36.28 2,866,709 +0.75(+2.12%)
Jun 06, 2022 35.78 35.90 35.46 35.53 2,040,469 -0.12(-0.35%)
Jun 03, 2022 35.92 36.14 35.51 35.65 1,951,273 -0.55(-1.53%)
Jun 02, 2022 35.51 36.26 35.12 36.20 2,353,801 +0.55(+1.55%)
Jun 01, 2022 35.08 35.84 34.78 35.65 3,215,160 +0.45(+1.27%)
May 31, 2022 36.05 36.36 35.14 35.20 17,796,922 -1.17(-3.22%)
May 27, 2022 35.50 36.46 35.50 36.37 2,280,471 +0.90(+2.55%)
May 26, 2022 36.24 36.34 35.39 35.47 2,990,533 -0.38(-1.06%)
May 25, 2022 35.71 36.18 35.50 35.85 3,679,622 +0.10(+0.27%)
May 24, 2022 35.11 35.81 34.66 35.75 3,059,194 +0.55(+1.57%)
May 23, 2022 34.97 35.31 34.49 35.20 3,018,675 +0.37(+1.07%)
May 20, 2022 34.94 35.15 34.29 34.83 3,704,944 +0.27(+0.77%)
May 19, 2022 34.45 34.94 34.30 34.56 3,398,167 -0.33(-0.96%)
May 18, 2022 36.07 36.22 34.79 34.90 4,160,020 -1.10(-3.07%)
May 17, 2022 35.72 36.00 35.06 36.00 4,284,861 +0.68(+1.91%)
May 16, 2022 35.72 35.85 35.23 35.33 3,534,657 -0.39(-1.09%)
May 13, 2022 34.47 35.74 34.43 35.72 5,405,781 +1.50(+4.37%)
May 12, 2022 33.85 34.53 33.74 34.22 3,571,650 +0.37(+1.10%)
May 11, 2022 34.14 34.58 33.74 33.85 3,027,617 -0.14(-0.42%)
May 10, 2022 34.04 34.36 33.14 33.99 4,866,262 +0.12(+0.37%)
May 09, 2022 35.27 35.42 33.72 33.87 3,578,871 -1.76(-4.95%)
May 06, 2022 35.37 36.34 34.73 35.63 3,548,851 +0.05(+0.13%)
May 05, 2022 36.44 36.63 35.22 35.58 3,190,611 -0.90(-2.45%)
May 04, 2022 36.36 36.67 35.63 36.48 2,387,136 +0.00(+0.00%)
May 03, 2022 36.59 37.12 36.23 36.48 2,395,580 -0.07(-0.18%)
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.