Skip to main content

American Homes 4 Rent (NY: AMH )

36.05 +0.44 (+1.22%)
Streaming Delayed Price Updated: 3:55 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 29.07 29.24 28.61 28.95 1,430,710 -0.32(-1.08%)
Dec 29, 2022 28.76 29.33 28.69 29.27 1,140,189 +0.63(+2.21%)
Dec 28, 2022 29.09 29.32 28.58 28.63 1,082,895 -0.43(-1.49%)
Dec 27, 2022 29.33 29.33 28.88 29.06 1,587,965 -0.20(-0.69%)
Dec 23, 2022 28.83 29.28 28.67 29.27 1,104,000 +0.32(+1.10%)
Dec 22, 2022 28.88 29.02 28.38 28.95 1,778,632 -0.15(-0.53%)
Dec 21, 2022 29.11 29.39 28.92 29.10 1,517,470 +0.19(+0.66%)
Dec 20, 2022 28.92 29.19 28.66 28.91 2,178,375 -0.20(-0.69%)
Dec 19, 2022 29.53 29.59 28.91 29.11 1,287,935 -0.50(-1.69%)
Dec 16, 2022 29.44 29.94 29.10 29.61 4,450,307 -0.64(-2.13%)
Dec 15, 2022 30.66 30.92 30.08 30.26 2,743,169 -0.81(-2.60%)
Dec 14, 2022 31.32 31.78 30.94 31.06 1,571,743 -0.31(-0.98%)
Dec 13, 2022 31.81 31.97 30.91 31.37 2,538,115 +0.40(+1.30%)
Dec 12, 2022 31.26 31.38 30.41 30.97 2,009,273 -0.42(-1.34%)
Dec 09, 2022 31.48 31.85 31.38 31.39 1,939,460 -0.11(-0.33%)
Dec 08, 2022 31.57 31.90 31.39 31.49 2,981,429 +0.21(+0.67%)
Dec 07, 2022 30.57 31.40 30.57 31.28 3,079,924 +0.65(+2.12%)
Dec 06, 2022 31.13 31.13 30.54 30.63 1,806,363 -0.46(-1.47%)
Dec 05, 2022 31.22 31.40 30.94 31.09 1,357,174 -0.37(-1.18%)
Dec 02, 2022 31.15 31.64 31.05 31.47 2,102,119 -0.01(-0.03%)
Dec 01, 2022 31.90 32.18 31.14 31.47 3,144,789 -0.11(-0.36%)
Nov 30, 2022 30.53 31.61 30.47 31.59 3,047,252 +0.53(+1.72%)
Nov 29, 2022 30.08 31.08 30.07 31.05 3,127,022 +0.85(+2.81%)
Nov 28, 2022 30.58 30.92 30.15 30.20 1,728,198 -0.71(-2.29%)
Nov 25, 2022 30.88 31.00 30.69 30.91 511,084 +0.28(+0.90%)
Nov 23, 2022 30.69 30.92 30.47 30.63 1,549,757 -0.08(-0.25%)
Nov 22, 2022 30.56 30.76 30.36 30.71 2,827,199 +0.32(+1.07%)
Nov 21, 2022 30.06 30.62 29.90 30.39 2,096,066 -0.18(-0.59%)
Nov 18, 2022 30.27 30.58 30.03 30.57 2,710,027 +0.72(+2.40%)
Nov 17, 2022 29.71 30.06 29.54 29.85 2,153,133 -0.22(-0.73%)
Nov 16, 2022 30.37 30.47 30.01 30.07 1,888,876 -0.36(-1.19%)
Nov 15, 2022 30.33 30.52 30.00 30.43 3,071,925 +0.51(+1.69%)
Nov 14, 2022 30.41 30.56 29.85 29.93 2,469,308 -0.69(-2.25%)
Nov 11, 2022 31.05 31.34 30.54 30.62 2,912,271 -0.43(-1.38%)
Nov 10, 2022 29.70 31.05 29.21 31.05 3,145,610 +2.54(+8.91%)
Nov 09, 2022 28.64 29.06 28.46 28.50 1,913,914 -0.17(-0.60%)
Nov 08, 2022 28.43 28.93 28.32 28.68 1,676,014 +0.25(+0.87%)
Nov 07, 2022 29.44 29.62 28.29 28.43 3,847,849 -0.87(-2.97%)
Nov 04, 2022 29.38 29.50 28.03 29.30 5,131,653 -0.43(-1.45%)
Nov 03, 2022 29.76 29.97 29.33 29.73 2,092,586 -0.43(-1.43%)
Nov 02, 2022 30.51 30.10 30.16 2,799,495 -0.33(-1.10%)
Nov 01, 2022 30.71 30.76 30.23 30.49 1,777,866 -0.02(-0.06%)
Oct 31, 2022 30.30 30.85 30.30 30.51 2,437,864 -0.04(-0.13%)
Oct 28, 2022 29.78 30.63 29.62 30.55 3,198,743 +0.58(+1.94%)
Oct 27, 2022 30.95 30.95 29.70 29.97 6,142,018 -1.28(-4.10%)
Oct 26, 2022 31.26 31.70 31.19 31.25 2,232,413 -0.08(-0.24%)
Oct 25, 2022 30.54 31.40 30.49 31.32 1,831,213 +1.04(+3.44%)
Oct 24, 2022 30.83 30.99 30.14 30.28 2,489,080 -0.29(-0.94%)
Oct 21, 2022 30.36 30.62 29.80 30.57 1,722,716 +0.41(+1.36%)
Oct 20, 2022 30.27 30.61 30.02 30.16 1,883,181 +0.08(+0.25%)
Oct 19, 2022 30.35 30.48 29.79 30.08 2,225,131 -0.65(-2.11%)
Oct 18, 2022 30.56 31.15 30.56 30.73 1,953,027 +0.52(+1.71%)
Oct 17, 2022 29.63 30.39 29.63 30.21 1,851,773 +1.05(+3.60%)
Oct 14, 2022 30.42 30.54 29.13 29.16 1,381,671 -0.90(-2.99%)
Oct 13, 2022 29.15 30.22 28.90 30.06 2,032,756 +0.38(+1.29%)
Oct 12, 2022 30.49 30.52 29.67 29.68 2,391,133 -0.81(-2.66%)
Oct 11, 2022 29.87 30.65 29.65 30.49 2,204,488 +0.57(+1.92%)
Oct 10, 2022 30.57 30.68 29.86 29.92 2,551,068 -0.53(-1.76%)
Oct 07, 2022 31.26 31.40 30.22 30.45 1,928,224 -1.06(-3.36%)
Oct 06, 2022 31.72 32.00 31.32 31.51 3,059,431 -0.30(-0.93%)
Oct 05, 2022 32.57 32.88 31.43 31.81 1,958,048 -0.99(-3.03%)
Oct 04, 2022 32.18 32.91 32.18 32.80 4,169,068 +0.85(+2.66%)
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.