Indicators

American Homes 4 Rent (NY: AMH )

36.41 +0.65 (+1.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	35.91	36.61	35.86	36.41	1,530,466	+0.65(+1.82%)
Apr 25, 2024	35.28	35.79	35.11	35.76	1,925,772	+0.19(+0.53%)
Apr 24, 2024	35.41	35.75	35.19	35.57	2,764,264	-0.03(-0.08%)
Apr 23, 2024	35.58	35.80	35.42	35.60	2,230,708	+0.09(+0.25%)
Apr 22, 2024	35.36	35.51	35.15	35.51	3,556,260	+0.24(+0.68%)
Apr 19, 2024	35.18	35.40	34.99	35.27	2,657,299	+0.24(+0.69%)
Apr 18, 2024	34.74	35.20	34.56	35.03	2,623,232	+0.37(+1.07%)
Apr 17, 2024	34.77	34.98	34.45	34.66	1,942,709	-0.01(-0.03%)
Apr 16, 2024	35.02	35.02	34.59	34.67	1,458,268	-0.40(-1.14%)
Apr 15, 2024	35.79	35.79	34.85	35.07	1,330,432	-0.49(-1.38%)
Apr 12, 2024	36.07	36.07	35.43	35.56	1,488,074	-0.53(-1.47%)
Apr 11, 2024	36.34	36.35	35.61	36.09	1,737,275	+0.03(+0.08%)
Apr 10, 2024	35.85	36.16	35.54	36.06	2,054,243	-0.50(-1.37%)
Apr 09, 2024	36.71	36.87	36.28	36.56	1,814,615	+0.00(+0.00%)
Apr 08, 2024	36.10	36.58	36.07	36.56	2,397,366	+0.57(+1.58%)
Apr 05, 2024	35.54	36.07	35.48	35.99	1,067,907	+0.32(+0.90%)
Apr 04, 2024	36.24	36.37	35.65	35.67	1,602,509	-0.25(-0.70%)
Apr 03, 2024	35.95	36.15	35.79	35.92	1,591,632	-0.14(-0.39%)
Apr 02, 2024	36.04	36.20	35.88	36.06	1,915,123	-0.28(-0.77%)

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.