Indicators

American Homes 4 Rent (NY: AMH )

38.27 -0.23 (-0.60%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	31.89	33.02	31.89	32.94	3,313,203	+0.90(+2.82%)
Jan 30, 2023	32.23	32.47	32.00	32.03	2,300,713	-0.37(-1.13%)
Jan 27, 2023	31.98	32.76	31.94	32.40	2,549,559	+0.43(+1.35%)
Jan 26, 2023	31.87	32.03	31.79	31.97	1,420,460	+0.23(+0.73%)
Jan 25, 2023	31.63	31.75	31.45	31.74	773,771	-0.03(-0.09%)
Jan 24, 2023	30.98	31.82	30.96	31.77	1,453,951	+0.44(+1.41%)
Jan 23, 2023	31.25	31.61	31.03	31.32	1,284,466	+0.13(+0.43%)
Jan 20, 2023	30.67	31.26	30.40	31.19	2,149,551	+0.47(+1.53%)
Jan 19, 2023	30.80	31.34	30.70	30.72	1,756,905	-0.20(-0.65%)
Jan 18, 2023	31.38	31.57	30.91	30.92	1,220,104	-0.42(-1.35%)
Jan 17, 2023	31.28	31.54	31.01	31.34	1,055,226	+0.16(+0.52%)
Jan 13, 2023	31.20	31.46	31.01	31.18	1,665,718	-0.40(-1.28%)
Jan 12, 2023	31.50	31.77	31.14	31.58	1,497,446	+0.38(+1.23%)
Jan 11, 2023	30.02	31.27	30.02	31.20	2,248,289	+1.48(+4.98%)
Jan 10, 2023	29.85	29.98	29.56	29.72	2,102,644	-0.10(-0.32%)
Jan 09, 2023	29.72	30.21	29.44	29.82	1,621,472	+0.07(+0.23%)
Jan 06, 2023	28.59	29.78	28.55	29.75	1,789,099	+1.29(+4.52%)
Jan 05, 2023	29.09	29.09	28.25	28.46	2,301,617	-0.85(-2.88%)
Jan 04, 2023	28.82	29.34	28.66	29.31	2,339,749	+0.72(+2.52%)

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.