American Homes 4 Rent (NY: AMH )

37.80 -0.06 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.