Skip to main content

American Homes 4 Rent (NY: AMH )

36.84 +0.59 (+1.64%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 36.37 37.13 37.09 2,542,241 +0.77(+2.11%)
Jan 28, 2022 35.19 36.34 34.76 36.33 2,542,657 +1.14(+3.23%)
Jan 27, 2022 36.04 36.34 34.83 35.19 4,618,592 -0.80(-2.21%)
Jan 26, 2022 36.61 37.03 35.86 35.99 3,990,784 -0.51(-1.40%)
Jan 25, 2022 36.47 36.81 35.97 36.50 4,124,196 -0.39(-1.05%)
Jan 24, 2022 36.81 37.12 35.81 36.89 4,146,709 -0.44(-1.17%)
Jan 21, 2022 37.33 37.72 37.08 37.32 4,424,741 +0.03(+0.08%)
Jan 20, 2022 37.82 38.36 37.18 37.29 14,731,554 -1.77(-4.54%)
Jan 19, 2022 39.55 39.90 39.07 39.07 1,705,606 -0.30(-0.77%)
Jan 18, 2022 39.46 39.59 39.03 39.37 2,365,751 -0.21(-0.53%)
Jan 14, 2022 39.58 0 -0.22(-0.55%)
Jan 13, 2022 39.89 40.12 39.73 39.80 3,846,343 +0.06(+0.14%)
Jan 12, 2022 39.46 39.94 39.44 39.74 1,056,889 +0.19(+0.48%)
Jan 11, 2022 39.14 39.65 38.67 39.55 1,808,705 +0.59(+1.51%)
Jan 10, 2022 39.01 39.12 38.57 38.96 1,380,987 -0.27(-0.70%)
Jan 07, 2022 39.96 40.21 39.09 39.24 1,727,929 -0.82(-2.06%)
Jan 06, 2022 40.17 40.49 39.86 40.06 1,455,573 -0.09(-0.21%)
Jan 05, 2022 40.97 41.22 40.14 40.15 1,300,706 -0.95(-2.31%)
Jan 04, 2022 41.02 41.46 40.75 41.10 1,526,405 +0.15(+0.37%)
Jan 03, 2022 41.42 41.57 40.10 40.94 2,374,163 -0.40(-0.96%)
Dec 31, 2021 41.42 41.78 41.29 41.34 1,216,513 +0.06(+0.14%)
Dec 30, 2021 41.19 41.54 41.19 41.28 1,022,823 +0.04(+0.09%)
Dec 29, 2021 40.85 41.33 40.57 41.25 2,110,149 +0.51(+1.26%)
Dec 28, 2021 40.66 40.91 40.47 40.73 750,494 +0.01(+0.02%)
Dec 27, 2021 40.29 40.73 40.17 40.73 725,327 +0.46(+1.15%)
Dec 23, 2021 40.52 40.71 40.04 40.26 988,181 -0.07(-0.16%)
Dec 22, 2021 39.85 40.46 39.77 40.33 1,361,327 +0.67(+1.70%)
Dec 21, 2021 39.59 39.92 39.40 39.65 1,078,448 +0.32(+0.82%)
Dec 20, 2021 39.06 39.50 38.91 39.33 1,415,745 -0.12(-0.31%)
Dec 17, 2021 39.64 39.89 39.27 39.46 2,708,208 +0.00(+0.00%)
Dec 16, 2021 39.86 39.91 39.19 39.46 1,206,251 -0.37(-0.93%)
Dec 15, 2021 38.92 39.82 38.92 39.82 1,560,383 +0.88(+2.26%)
Dec 14, 2021 39.87 39.93 38.74 38.94 1,526,890 -0.95(-2.38%)
Dec 13, 2021 39.24 40.10 39.19 39.89 1,532,602 +0.69(+1.76%)
Dec 10, 2021 39.54 39.78 39.08 39.20 2,125,489 -0.19(-0.48%)
Dec 09, 2021 39.85 40.05 39.38 39.39 1,197,407 -0.57(-1.42%)
Dec 08, 2021 39.44 40.13 39.24 39.96 1,449,922 +0.60(+1.51%)
Dec 07, 2021 39.43 39.65 39.22 39.36 1,846,400 +0.14(+0.36%)
Dec 06, 2021 38.78 39.63 38.78 39.22 1,536,963 +0.60(+1.54%)
Dec 03, 2021 38.73 38.95 38.29 38.62 1,822,889 +0.07(+0.17%)
Dec 02, 2021 37.56 38.78 37.53 38.56 1,976,352 +1.04(+2.77%)
Dec 01, 2021 38.22 38.88 37.50 37.52 2,043,054 -0.40(-1.05%)
Nov 30, 2021 38.26 38.80 37.91 37.91 3,170,287 -0.53(-1.38%)
Nov 29, 2021 38.51 38.70 38.12 38.44 2,266,705 +0.16(+0.42%)
Nov 26, 2021 38.47 38.73 38.19 38.28 916,332 -0.63(-1.63%)
Nov 24, 2021 38.42 38.96 38.36 38.92 1,050,160 +0.54(+1.40%)
Nov 23, 2021 37.60 38.58 37.46 38.38 1,906,232 +0.77(+2.04%)
Nov 22, 2021 37.78 37.92 37.38 37.61 1,417,255 -0.19(-0.50%)
Nov 19, 2021 38.08 38.20 37.58 37.80 1,363,373 -0.25(-0.65%)
Nov 18, 2021 37.85 38.12 37.92 38.05 1,868,597 +0.34(+0.90%)
Nov 17, 2021 37.36 37.71 36.70 37.71 1,888,523 +0.17(+0.45%)
Nov 16, 2021 37.83 37.96 37.37 37.54 1,430,252 -0.29(-0.78%)
Nov 15, 2021 37.75 37.92 37.56 37.83 1,331,136 +0.07(+0.18%)
Nov 12, 2021 38.21 38.22 37.64 37.76 1,307,366 -0.42(-1.09%)
Nov 11, 2021 38.28 38.28 37.76 38.18 979,583 +0.21(+0.55%)
Nov 10, 2021 38.28 37.97 1,903,005 -0.14(-0.37%)
Nov 09, 2021 37.62 38.13 37.47 38.11 2,256,483 +0.59(+1.56%)
Nov 08, 2021 37.74 38.07 37.20 37.53 1,778,455 -0.18(-0.48%)
Nov 05, 2021 38.26 38.69 37.56 37.71 2,828,831 -0.60(-1.56%)
Nov 04, 2021 38.93 39.02 38.16 38.30 2,408,516 -0.47(-1.22%)
Nov 03, 2021 38.67 38.78 38.10 38.78 2,303,518 +0.34(+0.89%)
Nov 02, 2021 38.70 38.89 38.27 38.43 2,015,660 -0.10(-0.27%)
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.