Skip to main content

American Homes 4 Rent (NY: AMH )

35.24 +0.49 (+1.41%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 34.74 35.52 34.06 35.24 4,707,071 +0.49(+1.41%)
Feb 22, 2024 34.98 34.98 34.58 34.75 3,187,018 +0.02(+0.06%)
Feb 21, 2024 34.42 34.87 34.31 34.73 2,483,552 +0.35(+1.02%)
Feb 20, 2024 34.32 34.79 34.13 34.38 3,112,283 -0.05(-0.15%)
Feb 16, 2024 34.34 34.62 34.15 34.43 1,854,801 -0.21(-0.61%)
Feb 15, 2024 34.35 34.74 34.22 34.64 2,771,339 +0.61(+1.79%)
Feb 14, 2024 34.20 34.39 33.95 34.03 5,294,736 -0.07(-0.21%)
Feb 13, 2024 33.96 34.29 33.75 34.10 2,830,737 -0.58(-1.67%)
Feb 12, 2024 35.30 35.43 34.66 34.68 2,182,887 -0.55(-1.56%)
Feb 09, 2024 35.01 35.27 34.85 35.23 2,249,816 +0.21(+0.60%)
Feb 08, 2024 34.69 35.05 34.49 35.02 1,794,339 +0.25(+0.72%)
Feb 07, 2024 34.97 34.97 34.48 34.77 1,550,898 -0.09(-0.26%)
Feb 06, 2024 34.57 34.94 34.44 34.86 1,663,234 +0.32(+0.93%)
Feb 05, 2024 34.99 34.99 34.52 34.54 1,905,864 -0.88(-2.48%)
Feb 02, 2024 35.31 35.70 34.94 35.42 2,994,763 -0.31(-0.87%)
Feb 01, 2024 34.87 35.73 34.55 35.73 3,665,329 +0.68(+1.94%)
Jan 31, 2024 35.43 35.72 34.90 35.05 2,756,620 -0.24(-0.68%)
Jan 30, 2024 35.39 35.63 35.20 35.29 2,194,477 -0.01(-0.03%)
Jan 29, 2024 34.90 35.47 34.85 35.30 3,525,131 +0.23(+0.66%)
Jan 26, 2024 34.84 35.11 34.67 35.07 2,164,126 +0.23(+0.66%)
Jan 25, 2024 35.32 35.36 34.72 34.84 2,559,399 -0.20(-0.57%)
Jan 24, 2024 35.73 35.77 34.99 35.04 2,269,841 -0.41(-1.16%)
Jan 23, 2024 36.28 36.31 35.30 35.45 1,641,172 -0.73(-2.02%)
Jan 22, 2024 35.85 36.26 35.80 36.18 2,082,412 +0.57(+1.60%)
Jan 19, 2024 35.12 36.03 35.08 35.61 3,992,382 +0.78(+2.24%)
Jan 18, 2024 35.35 35.43 34.73 34.83 3,313,305 -0.41(-1.16%)
Jan 17, 2024 34.90 35.43 34.69 35.24 4,567,944 -0.05(-0.14%)
Jan 16, 2024 35.49 35.59 35.05 35.29 3,902,342 -0.46(-1.29%)
Jan 12, 2024 36.13 36.21 35.57 35.75 2,853,034 -0.04(-0.11%)
Jan 11, 2024 35.98 36.10 35.75 35.79 2,051,971 -0.37(-1.02%)
Jan 10, 2024 36.20 36.27 36.01 36.16 1,720,181 +0.18(+0.50%)
Jan 09, 2024 35.88 35.88 35.49 35.98 2,202,969 -0.16(-0.44%)
Jan 08, 2024 35.37 36.14 35.32 36.14 2,544,434 +0.73(+2.06%)
Jan 05, 2024 35.55 35.88 35.16 35.41 2,532,477 -0.36(-1.01%)
Jan 04, 2024 35.94 36.14 35.64 35.77 1,983,404 -0.30(-0.83%)
Jan 03, 2024 36.36 36.36 35.84 36.07 2,215,467 -0.47(-1.29%)
Jan 02, 2024 36.18 36.70 35.93 36.54 1,909,690 +0.58(+1.61%)
Dec 29, 2023 36.00 36.20 35.87 35.96 2,363,104 -0.34(-0.94%)
Dec 28, 2023 35.88 36.31 35.88 36.30 1,659,955 +0.36(+1.00%)
Dec 27, 2023 35.97 36.16 35.79 35.94 1,584,890 -0.04(-0.11%)
Dec 26, 2023 35.76 36.15 35.76 35.98 1,679,625 +0.12(+0.33%)
Dec 22, 2023 36.09 36.23 35.80 35.86 2,617,205 -0.01(-0.03%)
Dec 21, 2023 35.76 35.87 35.08 35.87 4,369,333 +0.26(+0.73%)
Dec 20, 2023 36.07 36.37 35.60 35.61 2,755,315 -0.54(-1.49%)
Dec 19, 2023 36.18 36.35 35.77 36.15 3,148,580 +0.22(+0.61%)
Dec 18, 2023 35.78 36.15 35.59 35.93 3,002,112 +0.38(+1.07%)
Dec 15, 2023 36.04 36.45 35.20 35.55 4,503,167 -0.93(-2.55%)
Dec 14, 2023 37.03 37.13 36.26 36.48 8,549,491 +0.13(+0.36%)
Dec 13, 2023 35.38 36.54 35.24 36.35 3,393,393 +1.07(+3.04%)
Dec 12, 2023 34.97 35.41 34.70 35.28 1,594,419 +0.29(+0.82%)
Dec 11, 2023 34.74 34.99 34.74 34.99 2,639,157 +0.12(+0.34%)
Dec 08, 2023 34.18 34.87 34.11 34.87 2,572,547 +0.46(+1.33%)
Dec 07, 2023 34.74 34.76 34.19 34.41 4,214,262 -0.36(-1.03%)
Dec 06, 2023 35.33 35.46 34.65 34.77 4,031,802 -0.47(-1.33%)
Dec 05, 2023 35.41 35.54 34.85 35.24 4,086,681 -0.44(-1.23%)
Dec 04, 2023 36.23 36.23 35.15 35.67 4,955,190 -1.08(-2.95%)
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.