Skip to main content

American Homes 4 Rent (NY: AMH )

35.54 +0.10 (+0.28%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 36.11 36.86 36.82 2,560,911 +0.76(+2.11%)
Jan 28, 2022 34.93 36.08 34.51 36.06 2,561,330 +1.13(+3.23%)
Jan 27, 2022 35.78 36.07 34.58 34.93 4,652,511 -0.79(-2.21%)
Jan 26, 2022 36.34 36.76 35.60 35.72 4,020,092 -0.51(-1.40%)
Jan 25, 2022 36.20 36.55 35.70 36.23 4,154,484 -0.39(-1.05%)
Jan 24, 2022 36.54 36.85 35.54 36.62 4,177,162 -0.43(-1.17%)
Jan 21, 2022 37.06 37.45 36.81 37.05 4,457,236 +0.03(+0.08%)
Jan 20, 2022 37.54 38.09 36.91 37.02 14,839,743 -1.76(-4.54%)
Jan 19, 2022 39.26 39.61 38.78 38.78 1,718,132 -0.30(-0.77%)
Jan 18, 2022 39.17 39.30 38.74 39.08 2,383,125 -0.21(-0.53%)
Jan 14, 2022 39.29 0 -0.22(-0.55%)
Jan 13, 2022 39.60 39.83 39.44 39.51 3,874,591 +0.06(+0.14%)
Jan 12, 2022 39.18 39.65 39.15 39.45 1,064,651 +0.19(+0.48%)
Jan 11, 2022 38.86 39.37 38.39 39.26 1,821,988 +0.58(+1.51%)
Jan 10, 2022 38.73 38.84 38.29 38.68 1,391,129 -0.27(-0.70%)
Jan 07, 2022 39.67 39.92 38.80 38.95 1,740,619 -0.82(-2.06%)
Jan 06, 2022 39.87 40.19 39.57 39.77 1,466,262 -0.08(-0.21%)
Jan 05, 2022 40.67 40.92 39.85 39.85 1,310,258 -0.94(-2.31%)
Jan 04, 2022 40.72 41.16 40.46 40.80 1,537,615 +0.15(+0.37%)
Jan 03, 2022 41.12 41.27 39.81 40.65 2,391,599 -0.40(-0.96%)
Dec 31, 2021 41.12 41.47 40.99 41.04 1,225,447 +0.06(+0.14%)
Dec 30, 2021 40.89 41.24 40.88 40.98 1,030,335 +0.04(+0.09%)
Dec 29, 2021 40.55 41.03 40.28 40.95 2,125,645 +0.51(+1.26%)
Dec 28, 2021 40.36 40.61 40.18 40.44 756,005 +0.01(+0.02%)
Dec 27, 2021 40.00 40.43 39.87 40.43 730,653 +0.46(+1.15%)
Dec 23, 2021 40.22 40.41 39.75 39.97 995,438 -0.07(-0.16%)
Dec 22, 2021 39.56 40.16 39.48 40.03 1,371,325 +0.67(+1.70%)
Dec 21, 2021 39.30 39.63 39.11 39.37 1,086,368 +0.32(+0.82%)
Dec 20, 2021 38.77 39.21 38.62 39.05 1,426,142 -0.12(-0.31%)
Dec 17, 2021 39.36 39.60 38.98 39.17 2,728,097 +0.00(+0.00%)
Dec 16, 2021 39.57 39.62 38.90 39.17 1,215,110 -0.37(-0.93%)
Dec 15, 2021 38.64 39.53 38.64 39.53 1,571,843 +0.88(+2.26%)
Dec 14, 2021 39.58 39.64 38.46 38.66 1,538,104 -0.94(-2.38%)
Dec 13, 2021 38.95 39.81 38.91 39.60 1,543,857 +0.69(+1.76%)
Dec 10, 2021 39.25 39.49 38.79 38.91 2,141,098 -0.19(-0.48%)
Dec 09, 2021 39.56 39.76 39.09 39.10 1,206,201 -0.56(-1.42%)
Dec 08, 2021 39.15 39.84 38.95 39.67 1,460,571 +0.59(+1.51%)
Dec 07, 2021 39.14 39.37 38.93 39.07 1,859,960 +0.14(+0.36%)
Dec 06, 2021 38.50 39.34 38.50 38.93 1,548,251 +0.59(+1.54%)
Dec 03, 2021 38.45 38.67 38.01 38.34 1,836,276 +0.07(+0.17%)
Dec 02, 2021 37.28 38.50 37.25 38.28 1,990,866 +1.03(+2.77%)
Dec 01, 2021 37.94 38.60 37.23 37.24 2,058,058 -0.39(-1.05%)
Nov 30, 2021 37.99 38.52 37.64 37.64 3,193,570 -0.53(-1.38%)
Nov 29, 2021 38.23 38.42 37.84 38.16 2,283,352 +0.16(+0.42%)
Nov 26, 2021 38.19 38.45 37.91 38.00 923,062 -0.63(-1.63%)
Nov 24, 2021 38.14 38.68 38.08 38.63 1,057,873 +0.54(+1.40%)
Nov 23, 2021 37.33 38.30 37.19 38.10 1,920,231 +0.76(+2.04%)
Nov 22, 2021 37.51 37.65 37.11 37.34 1,427,663 -0.19(-0.50%)
Nov 19, 2021 37.80 37.92 37.31 37.53 1,373,386 -0.24(-0.65%)
Nov 18, 2021 37.57 37.84 37.65 37.77 1,882,320 +0.34(+0.90%)
Nov 17, 2021 37.08 37.43 36.44 37.43 1,902,392 +0.17(+0.45%)
Nov 16, 2021 37.55 37.69 37.09 37.26 1,440,756 -0.29(-0.77%)
Nov 15, 2021 37.48 37.65 37.29 37.55 1,340,911 +0.07(+0.18%)
Nov 12, 2021 37.93 37.94 37.36 37.49 1,316,967 -0.41(-1.09%)
Nov 11, 2021 38.00 38.00 37.49 37.90 986,777 +0.21(+0.55%)
Nov 10, 2021 38.00 37.69 1,916,980 -0.14(-0.37%)
Nov 09, 2021 37.35 37.85 37.20 37.84 2,273,054 +0.58(+1.56%)
Nov 08, 2021 37.47 37.79 36.93 37.25 1,791,516 -0.18(-0.48%)
Nov 05, 2021 37.98 38.41 37.29 37.43 2,849,606 -0.59(-1.56%)
Nov 04, 2021 38.64 38.74 37.88 38.02 2,426,204 -0.47(-1.22%)
Nov 03, 2021 38.39 38.50 37.83 38.49 2,320,435 +0.34(+0.89%)
Nov 02, 2021 38.42 38.61 37.99 38.15 2,030,463 -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.