American Homes 4 Rent (NY: AMH )

34.09 +0.07 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 33.77 34.58 33.74 34.09 2,619,000 +0.07(+0.21%)
Sep 22, 2022 33.89 34.26 33.37 34.02 2,273,546 +0.08(+0.24%)
Sep 21, 2022 34.47 34.75 33.94 33.94 1,707,165 -0.32(-0.93%)
Sep 20, 2022 35.13 35.13 34.16 34.26 1,911,550 -1.18(-3.33%)
Sep 19, 2022 35.21 35.46 34.92 35.44 1,460,289 -0.24(-0.67%)
Sep 16, 2022 35.58 35.73 35.11 35.68 4,541,093 +0.05(+0.14%)
Sep 15, 2022 36.03 36.26 35.58 35.63 1,431,186 -0.51(-1.41%)
Sep 14, 2022 36.54 36.54 35.82 36.14 1,908,341 -0.49(-1.34%)
Sep 13, 2022 36.89 37.35 36.44 36.63 3,136,082 -0.79(-2.11%)
Sep 12, 2022 37.25 37.84 37.20 37.42 2,122,989 +0.37(+1.00%)
Sep 09, 2022 36.81 37.20 36.45 37.05 1,638,299 +0.35(+0.95%)
Sep 08, 2022 36.50 36.98 36.37 36.70 2,176,343 +0.00(+0.00%)
Sep 07, 2022 35.98 36.81 35.79 36.70 2,398,091 +0.72(+2.00%)
Sep 06, 2022 35.34 36.84 35.34 35.98 5,033,295 +0.95(+2.71%)
Sep 02, 2022 35.67 35.84 34.97 35.03 2,050,795 -0.37(-1.05%)
Sep 01, 2022 35.34 35.54 34.69 35.40 1,814,686 -0.16(-0.45%)
Aug 31, 2022 35.40 35.76 35.25 35.56 2,906,546 +0.43(+1.22%)
Aug 30, 2022 35.80 35.80 35.07 35.13 1,550,544 -0.49(-1.38%)
Aug 29, 2022 35.93 36.16 35.62 35.62 1,504,094 -0.64(-1.77%)
Aug 26, 2022 36.98 37.70 36.24 36.26 2,171,856 -0.77(-2.08%)
Aug 25, 2022 36.80 37.05 36.56 37.03 854,551 +0.42(+1.15%)
Aug 24, 2022 36.28 36.90 36.26 36.61 1,277,625 +0.29(+0.80%)
Aug 23, 2022 36.99 37.09 36.07 36.32 1,149,709 -0.71(-1.92%)
Aug 22, 2022 37.29 37.41 37.02 37.03 1,140,722 -0.58(-1.54%)
Aug 19, 2022 37.96 38.05 37.48 37.61 1,253,596 -0.43(-1.13%)
Aug 18, 2022 38.65 38.80 37.90 38.04 1,523,141 -0.60(-1.55%)
Aug 17, 2022 38.43 38.85 38.39 38.64 1,222,829 +0.01(+0.03%)
Aug 16, 2022 38.52 38.94 38.44 38.63 964,567 -0.11(-0.28%)
Aug 15, 2022 38.47 38.83 38.27 38.74 1,386,853 +0.35(+0.91%)
Aug 12, 2022 38.08 38.45 37.91 38.39 936,792 +0.59(+1.56%)
Aug 11, 2022 38.06 38.16 37.62 37.80 1,315,647 -0.06(-0.16%)
Aug 10, 2022 37.57 37.88 37.20 37.86 1,308,058 +0.66(+1.77%)
Aug 09, 2022 37.07 37.31 36.59 37.20 2,572,715 +0.15(+0.40%)
Aug 08, 2022 37.41 37.76 36.87 37.05 1,790,238 +0.00(+0.00%)
Aug 05, 2022 35.38 37.11 35.11 37.05 3,215,989 -0.22(-0.59%)
Aug 04, 2022 37.13 37.32 36.77 37.27 1,449,029 +0.21(+0.57%)
Aug 03, 2022 37.21 37.45 36.98 37.06 1,428,350 -0.07(-0.19%)
Aug 02, 2022 37.22 37.65 37.09 37.13 1,322,205 -0.21(-0.56%)
Aug 01, 2022 37.75 37.84 37.14 37.34 1,314,145 -0.54(-1.43%)
Jul 29, 2022 37.57 38.03 37.24 37.88 1,597,604 +0.39(+1.04%)
Jul 28, 2022 36.59 37.72 36.56 37.49 1,918,903 +1.14(+3.14%)
Jul 27, 2022 36.49 36.56 35.94 36.35 1,578,010 -0.08(-0.22%)
Jul 26, 2022 36.29 36.59 36.11 36.43 1,181,367 +0.27(+0.75%)
Jul 25, 2022 36.22 36.31 35.90 36.16 2,043,946 -0.21(-0.58%)
Jul 22, 2022 36.52 36.86 36.23 36.37 1,524,216 +0.04(+0.11%)
Jul 21, 2022 35.87 36.33 35.62 36.33 5,100,968 +0.46(+1.28%)
Jul 20, 2022 36.02 36.26 35.79 35.87 1,583,405 -0.16(-0.44%)
Jul 19, 2022 35.85 36.08 34.91 36.03 1,913,727 +0.20(+0.56%)
Jul 18, 2022 36.24 36.34 35.63 35.83 1,534,087 -0.24(-0.67%)
Jul 15, 2022 35.97 36.26 35.60 36.07 1,760,677 +0.55(+1.55%)
Jul 14, 2022 35.25 35.93 35.25 35.52 2,644,506 -0.26(-0.73%)
Jul 13, 2022 34.77 35.87 34.57 35.78 2,725,545 +0.70(+2.00%)
Jul 12, 2022 35.68 36.04 34.81 35.08 3,343,712 -0.81(-2.26%)
Jul 11, 2022 35.74 35.98 35.53 35.89 1,331,163 +0.06(+0.17%)
Jul 08, 2022 36.02 36.11 35.69 35.83 1,351,540 -0.14(-0.39%)
Jul 07, 2022 36.03 36.08 35.55 35.97 2,024,246 +0.12(+0.33%)
Jul 06, 2022 35.75 36.40 35.63 35.85 1,521,136 +0.32(+0.90%)
Jul 05, 2022 35.34 35.58 34.64 35.53 2,277,100 -0.02(-0.06%)
Jul 01, 2022 35.39 35.97 35.13 35.55 2,772,109 +0.11(+0.31%)
Jun 30, 2022 35.14 36.06 34.91 35.44 2,211,371 -0.01(-0.03%)
Jun 29, 2022 35.36 35.56 34.99 35.45 1,753,346 -0.11(-0.31%)
Jun 28, 2022 35.77 36.27 35.32 35.56 2,013,361 +0.07(+0.20%)
Jun 27, 2022 35.22 36.10 34.96 35.49 2,742,051 +0.26(+0.74%)
Jun 24, 2022 34.82 35.26 34.65 35.23 2,566,732 +0.64(+1.85%)
Jun 23, 2022 33.78 34.74 33.68 34.59 2,206,529 +0.93(+2.76%)
Jun 22, 2022 32.89 34.07 32.82 33.66 2,590,640 +0.42(+1.26%)
Jun 21, 2022 33.22 33.85 33.17 33.24 2,145,110 +0.24(+0.73%)
Jun 17, 2022 32.96 33.53 32.89 33.00 4,359,626 +0.08(+0.24%)
Jun 16, 2022 32.80 33.15 32.60 32.92 4,119,413 -0.57(-1.70%)
Jun 15, 2022 33.29 33.99 32.97 33.49 6,349,327 +0.55(+1.67%)
Jun 14, 2022 33.43 33.70 32.67 32.94 3,500,695 -0.65(-1.94%)
Jun 13, 2022 35.06 35.13 33.42 33.59 2,112,152 -2.35(-6.54%)
Jun 10, 2022 36.00 36.20 35.59 35.94 2,081,536 -0.36(-0.99%)
Jun 09, 2022 37.12 37.24 36.29 36.30 2,064,880 -0.84(-2.26%)
Jun 08, 2022 37.84 37.95 37.03 37.14 2,557,633 -0.95(-2.49%)
Jun 07, 2022 37.13 38.16 37.02 38.09 2,730,355 +0.79(+2.12%)
Jun 06, 2022 37.57 37.69 37.23 37.30 1,943,415 -0.13(-0.35%)
Jun 03, 2022 37.71 37.94 37.28 37.43 1,858,462 -0.58(-1.53%)
Jun 02, 2022 37.28 38.07 36.88 38.01 2,241,843 +0.58(+1.55%)
Jun 01, 2022 36.83 37.62 36.52 37.43 3,062,232 +0.47(+1.27%)
May 31, 2022 37.85 38.18 36.89 36.96 16,950,416 -1.23(-3.22%)
May 27, 2022 37.27 38.28 37.27 38.19 2,172,001 +0.95(+2.55%)
May 26, 2022 38.05 38.16 37.16 37.24 2,848,289 -0.40(-1.06%)
May 25, 2022 37.49 37.98 37.27 37.64 3,504,602 +0.10(+0.27%)
May 24, 2022 36.86 37.60 36.40 37.54 2,913,685 +0.58(+1.57%)
May 23, 2022 36.72 37.07 36.20 36.96 2,875,093 +0.39(+1.07%)
May 20, 2022 36.69 36.91 36.00 36.57 3,528,720 +0.28(+0.77%)
May 19, 2022 36.17 36.69 36.01 36.29 3,236,534 -0.35(-0.96%)
May 18, 2022 37.87 38.03 36.52 36.64 3,962,150 -1.16(-3.07%)
May 17, 2022 37.50 37.80 36.81 37.80 4,081,053 +0.71(+1.91%)
May 16, 2022 37.50 37.64 36.99 37.09 3,366,532 -0.41(-1.09%)
May 13, 2022 36.19 37.52 36.15 37.50 5,148,657 +1.57(+4.37%)
May 12, 2022 35.54 36.25 35.43 35.93 3,401,766 +0.39(+1.10%)
May 11, 2022 35.84 36.31 35.42 35.54 2,883,610 -0.15(-0.42%)
May 10, 2022 35.74 36.08 34.79 35.69 4,634,800 +0.13(+0.37%)
May 09, 2022 37.03 37.19 35.40 35.56 3,408,643 -1.85(-4.95%)
May 06, 2022 37.14 38.15 36.46 37.41 3,380,051 +0.05(+0.13%)
May 05, 2022 38.26 38.46 36.98 37.36 3,038,851 -0.94(-2.45%)
May 04, 2022 38.18 38.50 37.41 38.30 2,273,593 +0.00(+0.00%)
May 03, 2022 38.42 38.98 38.04 38.30 2,281,635 -0.07(-0.18%)
May 02, 2022 39.65 39.95 37.43 38.37 2,516,246 -1.24(-3.13%)
Apr 29, 2022 41.01 41.10 39.56 39.61 2,770,820 -1.50(-3.65%)
Apr 28, 2022 40.84 41.33 40.10 41.11 2,420,871 +0.32(+0.78%)
Apr 27, 2022 40.90 41.49 40.74 40.79 1,919,384 -0.10(-0.24%)
Apr 26, 2022 41.10 41.51 40.68 40.89 3,855,381 -0.32(-0.78%)
Apr 25, 2022 42.40 42.60 40.78 41.21 4,439,153 -1.27(-2.99%)
Apr 22, 2022 42.95 43.13 42.44 42.48 2,212,473 -0.60(-1.39%)
Apr 21, 2022 43.50 43.89 43.02 43.08 2,926,492 -0.27(-0.62%)
Apr 20, 2022 43.34 43.84 43.25 43.35 5,059,361 +0.35(+0.81%)
Apr 19, 2022 41.66 43.08 41.51 43.00 3,876,316 +1.45(+3.49%)
Apr 18, 2022 41.38 41.71 41.27 41.55 2,992,087 +0.00(+0.00%)
Apr 14, 2022 41.90 42.34 41.51 41.55 2,293,594 +0.03(+0.07%)
Apr 13, 2022 41.13 41.56 40.76 41.52 2,601,777 +0.46(+1.12%)
Apr 12, 2022 40.68 41.48 40.46 41.06 2,720,913 +0.49(+1.21%)
Apr 11, 2022 40.83 40.88 40.32 40.57 2,245,601 -0.21(-0.51%)
Apr 08, 2022 41.06 41.21 40.64 40.78 2,792,812 -0.26(-0.63%)
Apr 07, 2022 40.57 41.18 40.31 41.04 3,147,123 +0.33(+0.81%)
Apr 06, 2022 40.00 40.95 39.74 40.71 3,925,060 +0.52(+1.29%)
Apr 05, 2022 40.08 40.83 39.96 40.19 2,041,508 +0.05(+0.12%)
Apr 04, 2022 40.80 40.92 39.61 40.14 2,520,748 -0.71(-1.74%)
Apr 01, 2022 40.19 40.89 40.16 40.85 2,058,748 +0.82(+2.05%)
Mar 31, 2022 40.88 41.10 39.99 40.03 2,806,530 -0.73(-1.79%)
Mar 30, 2022 40.58 40.77 40.31 40.76 2,792,974 +0.02(+0.05%)
Mar 29, 2022 39.91 40.94 39.81 40.74 3,221,690 +1.19(+3.01%)
Mar 28, 2022 39.15 39.58 38.90 39.55 2,984,270 +0.49(+1.25%)
Mar 25, 2022 38.62 39.07 38.51 39.06 1,185,011 +0.57(+1.48%)
Mar 24, 2022 38.18 38.64 38.00 38.49 2,462,278 +0.44(+1.16%)
Mar 23, 2022 38.56 38.63 38.04 38.05 1,842,192 -0.58(-1.50%)
Mar 22, 2022 39.24 39.30 38.42 38.63 2,327,054 -0.56(-1.43%)
Mar 21, 2022 39.41 39.75 38.95 39.19 3,424,648 -0.34(-0.86%)
Mar 18, 2022 39.17 39.64 39.08 39.53 4,958,174 +0.32(+0.82%)
Mar 17, 2022 38.66 39.50 38.62 39.21 2,268,689 +0.59(+1.53%)
Mar 16, 2022 38.56 39.09 37.85 38.62 2,766,601 +0.24(+0.63%)
Mar 15, 2022 38.19 38.54 37.98 38.38 2,076,743 +0.48(+1.27%)
Mar 14, 2022 38.46 38.81 37.80 37.90 1,518,349 -0.62(-1.61%)
Mar 11, 2022 39.20 39.56 38.37 38.52 2,536,212 -0.64(-1.63%)
Mar 10, 2022 38.97 39.27 38.83 39.16 2,693,178 -0.17(-0.43%)
Mar 09, 2022 39.73 39.80 39.10 39.33 3,015,934 +0.14(+0.36%)
Mar 08, 2022 39.10 40.05 38.92 39.19 3,587,160 +0.12(+0.31%)
Mar 07, 2022 39.46 40.01 39.36 39.07 3,176,286 -0.32(-0.81%)
Mar 04, 2022 38.42 39.41 38.13 39.39 2,217,364 +0.70(+1.81%)
Mar 03, 2022 38.74 38.90 38.22 38.69 2,040,351 +0.19(+0.49%)
Mar 02, 2022 37.74 38.64 37.68 38.50 2,089,318 +0.98(+2.61%)
Mar 01, 2022 37.89 38.25 37.16 37.52 2,542,622 -0.49(-1.29%)
Feb 28, 2022 38.45 38.66 37.71 38.01 3,211,683 -0.68(-1.76%)
Feb 25, 2022 37.88 38.98 38.23 38.69 2,303,199 +0.91(+2.41%)
Feb 24, 2022 36.50 37.83 36.45 37.78 2,670,762 +0.55(+1.48%)
Feb 23, 2022 37.93 38.28 37.19 37.23 1,721,910 -0.53(-1.40%)
Feb 22, 2022 37.55 38.12 37.40 37.76 1,681,816 +0.02(+0.05%)
Feb 18, 2022 37.74 0 +0.06(+0.16%)
Feb 17, 2022 38.25 38.43 37.52 37.68 2,175,499 -0.66(-1.72%)
Feb 16, 2022 38.96 38.98 37.99 38.34 3,589,100 -0.49(-1.26%)
Feb 15, 2022 38.87 39.14 38.74 38.83 1,552,043 +0.33(+0.86%)
Feb 14, 2022 38.89 39.14 38.21 38.50 1,872,367 -0.27(-0.70%)
Feb 11, 2022 38.95 39.14 38.36 38.77 1,342,157 +0.00(+0.00%)
Feb 10, 2022 38.83 39.59 38.60 38.77 1,214,103 -0.73(-1.85%)
Feb 09, 2022 38.89 39.52 38.78 39.50 1,508,471 +0.98(+2.54%)
Feb 08, 2022 38.84 39.25 38.44 38.52 1,728,872 -0.38(-0.98%)
Feb 07, 2022 39.39 39.58 38.81 38.90 1,304,922 -0.45(-1.14%)
Feb 04, 2022 39.27 39.74 38.78 39.35 3,175,457 -0.06(-0.15%)
Feb 03, 2022 39.26 39.41 1,566,930 -0.15(-0.38%)
Feb 02, 2022 39.05 39.58 38.98 39.56 2,213,907 +0.57(+1.46%)
Feb 01, 2022 39.24 39.38 38.77 38.99 2,109,605 -0.14(-0.36%)
Jan 31, 2022 38.37 39.17 39.13 2,410,006 +0.81(+2.11%)
Jan 28, 2022 37.12 38.34 36.67 38.32 2,410,400 +1.20(+3.23%)
Jan 27, 2022 38.02 38.33 36.74 37.12 4,378,355 -0.84(-2.21%)
Jan 26, 2022 38.62 39.06 37.83 37.96 3,783,203 -0.54(-1.40%)
Jan 25, 2022 38.47 38.84 37.94 38.50 3,909,675 -0.41(-1.05%)
Jan 24, 2022 38.83 39.16 37.77 38.91 3,931,017 -0.46(-1.17%)
Jan 21, 2022 39.38 39.79 39.11 39.37 4,194,587 +0.03(+0.08%)
Jan 20, 2022 39.89 40.47 39.22 39.34 13,965,289 -1.87(-4.54%)
Jan 19, 2022 41.72 42.09 41.21 41.21 1,616,889 -0.32(-0.77%)
Jan 18, 2022 41.62 41.76 41.17 41.53 2,242,696 -0.22(-0.53%)
Jan 14, 2022 41.75 0 -0.23(-0.55%)
Jan 13, 2022 42.08 42.32 41.91 41.98 3,646,275 +0.06(+0.14%)
Jan 12, 2022 41.63 42.13 41.60 41.92 1,001,915 +0.20(+0.48%)
Jan 11, 2022 41.29 41.83 40.79 41.72 1,714,625 +0.62(+1.51%)
Jan 10, 2022 41.15 41.27 40.69 41.10 1,309,155 -0.29(-0.70%)
Jan 07, 2022 42.15 42.42 41.23 41.39 1,638,051 -0.87(-2.06%)
Jan 06, 2022 42.37 42.71 42.05 42.26 1,379,861 -0.09(-0.21%)
Jan 05, 2022 43.22 43.48 42.34 42.35 1,233,050 -1.00(-2.31%)
Jan 04, 2022 43.27 43.74 42.99 43.35 1,447,009 +0.16(+0.37%)
Jan 03, 2022 43.69 43.85 42.30 43.19 2,250,671 -0.42(-0.96%)
Dec 31, 2021 43.69 44.07 43.56 43.61 1,153,236 +0.06(+0.14%)
Dec 30, 2021 43.45 43.82 43.45 43.55 969,621 +0.04(+0.09%)
Dec 29, 2021 43.09 43.60 42.80 43.51 2,000,389 +0.54(+1.26%)
Dec 28, 2021 42.89 43.15 42.70 42.97 711,457 +0.01(+0.02%)
Dec 27, 2021 42.50 42.96 42.37 42.96 687,599 +0.49(+1.15%)
Dec 23, 2021 42.74 42.95 42.24 42.47 936,781 -0.07(-0.16%)
Dec 22, 2021 42.04 42.68 41.95 42.54 1,290,518 +0.71(+1.70%)
Dec 21, 2021 41.76 42.11 41.56 41.83 1,022,353 +0.34(+0.82%)
Dec 20, 2021 41.20 41.67 41.04 41.49 1,342,105 -0.13(-0.31%)
Dec 17, 2021 41.82 42.08 41.42 41.62 2,567,340 +0.00(+0.00%)
Dec 16, 2021 42.05 42.10 41.34 41.62 1,143,508 -0.39(-0.93%)
Dec 15, 2021 41.06 42.01 41.06 42.01 1,479,220 +0.93(+2.26%)
Dec 14, 2021 42.06 42.12 40.87 41.08 1,447,469 -1.10(-2.61%)
Dec 13, 2021 41.49 42.40 41.44 42.18 1,449,439 +0.73(+1.76%)
Dec 10, 2021 41.81 42.06 41.32 41.45 2,010,154 -0.20(-0.48%)
Dec 09, 2021 42.14 42.35 41.64 41.65 1,132,433 -0.60(-1.42%)
Dec 08, 2021 41.70 42.43 41.49 42.25 1,371,246 +0.63(+1.51%)
Dec 07, 2021 41.69 41.93 41.47 41.62 1,746,210 +0.15(+0.36%)
Dec 06, 2021 41.01 41.90 41.01 41.47 1,453,564 +0.63(+1.54%)
Dec 03, 2021 40.95 41.19 40.49 40.84 1,723,974 +0.07(+0.17%)
Dec 02, 2021 39.71 41.01 39.68 40.77 1,869,110 +1.10(+2.77%)
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.