Skip to main content

American Homes 4 Rent (NY: AMH )

36.08 -0.17 (-0.48%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 36.11 36.86 36.82 2,561,046 +0.76(+2.11%)
Jan 28, 2022 34.93 36.07 34.51 36.06 2,561,464 +1.13(+3.23%)
Jan 27, 2022 35.78 36.07 34.57 34.93 4,652,755 -0.79(-2.21%)
Jan 26, 2022 36.34 36.76 35.60 35.72 4,020,304 -0.51(-1.40%)
Jan 25, 2022 36.20 36.54 35.70 36.23 4,154,702 -0.39(-1.05%)
Jan 24, 2022 36.54 36.85 35.54 36.62 4,177,381 -0.43(-1.17%)
Jan 21, 2022 37.06 37.44 36.80 37.05 4,457,470 +0.03(+0.08%)
Jan 20, 2022 37.54 38.08 36.91 37.02 14,840,522 -1.76(-4.54%)
Jan 19, 2022 39.26 39.61 38.78 38.78 1,718,222 -0.30(-0.77%)
Jan 18, 2022 39.17 39.30 38.74 39.08 2,383,250 -0.21(-0.53%)
Jan 14, 2022 39.29 0 -0.22(-0.55%)
Jan 13, 2022 39.60 39.82 39.44 39.50 3,874,794 +0.06(+0.14%)
Jan 12, 2022 39.17 39.65 39.15 39.45 1,064,707 +0.19(+0.48%)
Jan 11, 2022 38.85 39.36 38.38 39.26 1,822,084 +0.58(+1.51%)
Jan 10, 2022 38.72 38.84 38.29 38.68 1,391,202 -0.27(-0.70%)
Jan 07, 2022 39.66 39.92 38.80 38.95 1,740,711 -0.82(-2.06%)
Jan 06, 2022 39.87 40.19 39.57 39.77 1,466,339 -0.08(-0.21%)
Jan 05, 2022 40.67 40.92 39.84 39.85 1,310,327 -0.94(-2.31%)
Jan 04, 2022 40.72 41.16 40.45 40.79 1,537,696 +0.15(+0.37%)
Jan 03, 2022 41.11 41.26 39.81 40.64 2,391,725 -0.40(-0.96%)
Dec 31, 2021 41.11 41.47 40.99 41.04 1,225,511 +0.06(+0.14%)
Dec 30, 2021 40.89 41.24 40.88 40.98 1,030,389 +0.04(+0.09%)
Dec 29, 2021 40.55 41.03 40.28 40.94 2,125,757 +0.51(+1.26%)
Dec 28, 2021 40.36 40.61 40.18 40.44 756,045 +0.01(+0.02%)
Dec 27, 2021 39.99 40.43 39.87 40.43 730,692 +0.46(+1.15%)
Dec 23, 2021 40.22 40.41 39.75 39.97 995,490 -0.07(-0.16%)
Dec 22, 2021 39.56 40.16 39.48 40.03 1,371,397 +0.67(+1.70%)
Dec 21, 2021 39.30 39.63 39.11 39.36 1,086,425 +0.32(+0.82%)
Dec 20, 2021 38.77 39.21 38.62 39.04 1,426,217 -0.12(-0.31%)
Dec 17, 2021 39.35 39.60 38.98 39.17 2,728,240 +0.00(+0.00%)
Dec 16, 2021 39.57 39.62 38.90 39.17 1,215,174 -0.37(-0.93%)
Dec 15, 2021 38.64 39.53 38.64 39.53 1,571,925 +0.88(+2.26%)
Dec 14, 2021 39.58 39.64 38.46 38.66 1,538,184 -0.94(-2.38%)
Dec 13, 2021 38.95 39.80 38.90 39.60 1,543,938 +0.69(+1.76%)
Dec 10, 2021 39.25 39.49 38.79 38.91 2,141,210 -0.19(-0.48%)
Dec 09, 2021 39.56 39.76 39.09 39.10 1,206,264 -0.56(-1.42%)
Dec 08, 2021 39.15 39.83 38.95 39.66 1,460,647 +0.59(+1.51%)
Dec 07, 2021 39.14 39.36 38.93 39.07 1,860,058 +0.14(+0.36%)
Dec 06, 2021 38.50 39.34 38.50 38.93 1,548,332 +0.59(+1.54%)
Dec 03, 2021 38.44 38.67 38.01 38.34 1,836,372 +0.07(+0.17%)
Dec 02, 2021 37.28 38.50 37.25 38.27 1,990,971 +1.03(+2.77%)
Dec 01, 2021 37.94 38.59 37.22 37.24 2,058,167 -0.39(-1.05%)
Nov 30, 2021 37.98 38.52 37.64 37.64 3,193,737 -0.53(-1.38%)
Nov 29, 2021 38.23 38.42 37.84 38.16 2,283,472 +0.16(+0.42%)
Nov 26, 2021 38.19 38.44 37.91 38.00 923,110 -0.63(-1.63%)
Nov 24, 2021 38.13 38.68 38.08 38.63 1,057,928 +0.54(+1.40%)
Nov 23, 2021 37.33 38.30 37.19 38.10 1,920,332 +0.76(+2.04%)
Nov 22, 2021 37.50 37.65 37.11 37.34 1,427,738 -0.19(-0.50%)
Nov 19, 2021 37.80 37.92 37.31 37.52 1,373,458 -0.24(-0.65%)
Nov 18, 2021 37.57 37.84 37.65 37.77 1,882,419 +0.34(+0.90%)
Nov 17, 2021 37.08 37.43 36.43 37.43 1,902,492 +0.17(+0.45%)
Nov 16, 2021 37.55 37.68 37.09 37.26 1,440,831 -0.29(-0.77%)
Nov 15, 2021 37.48 37.65 37.29 37.55 1,340,982 +0.07(+0.18%)
Nov 12, 2021 37.93 37.94 37.36 37.49 1,317,036 -0.41(-1.09%)
Nov 11, 2021 38.00 38.00 37.49 37.90 986,829 +0.21(+0.55%)
Nov 10, 2021 38.00 37.69 1,917,081 -0.14(-0.37%)
Nov 09, 2021 37.35 37.85 37.20 37.83 2,273,173 +0.58(+1.56%)
Nov 08, 2021 37.47 37.79 36.93 37.25 1,791,610 -0.18(-0.48%)
Nov 05, 2021 37.97 38.41 37.29 37.43 2,849,755 -0.59(-1.56%)
Nov 04, 2021 38.64 38.73 37.88 38.02 2,426,332 -0.47(-1.22%)
Nov 03, 2021 38.39 38.50 37.82 38.49 2,320,557 +0.34(+0.89%)
Nov 02, 2021 38.42 38.61 37.99 38.15 2,030,569 -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.