Skip to main content

American Homes 4 Rent (NY: AMH )

39.82 +0.16 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 39.46 39.91 39.30 39.33 1,695,433 -0.04(-0.10%)
Jul 29, 2021 39.18 39.65 39.10 39.37 1,391,990 +0.23(+0.60%)
Jul 28, 2021 39.46 39.48 39.06 39.14 1,293,634 -0.33(-0.83%)
Jul 27, 2021 39.20 39.56 39.11 39.47 1,206,048 +0.27(+0.69%)
Jul 26, 2021 39.27 39.46 39.02 39.19 1,359,969 -0.17(-0.43%)
Jul 23, 2021 38.74 39.42 38.74 39.36 1,103,599 +0.69(+1.79%)
Jul 22, 2021 38.87 39.08 38.61 38.67 2,199,106 -0.21(-0.53%)
Jul 21, 2021 39.21 39.40 38.79 38.88 2,825,101 -0.35(-0.88%)
Jul 20, 2021 38.44 39.57 38.31 39.22 2,475,885 +0.95(+2.47%)
Jul 19, 2021 38.78 38.87 38.04 38.28 1,681,398 -0.74(-1.90%)
Jul 16, 2021 38.89 39.39 38.89 39.02 2,545,049 +0.10(+0.26%)
Jul 15, 2021 38.74 39.10 38.56 38.91 2,716,175 +0.21(+0.53%)
Jul 14, 2021 38.28 38.75 38.28 38.71 1,246,475 +0.32(+0.83%)
Jul 13, 2021 38.59 38.74 38.32 38.39 1,314,276 -0.31(-0.80%)
Jul 12, 2021 38.67 38.90 38.47 38.70 1,414,624 +0.07(+0.19%)
Jul 09, 2021 37.94 38.65 37.74 38.62 1,934,922 +0.87(+2.31%)
Jul 08, 2021 37.56 38.00 37.34 37.75 1,715,614 -0.06(-0.15%)
Jul 07, 2021 37.65 38.05 37.41 37.81 1,478,633 +0.26(+0.70%)
Jul 06, 2021 36.97 37.57 36.67 37.55 2,467,721 +0.71(+1.93%)
Jul 02, 2021 36.72 36.91 36.59 36.83 1,283,184 +0.26(+0.72%)
Jul 01, 2021 36.37 36.88 36.25 36.57 1,454,857 +0.19(+0.51%)
Jun 30, 2021 36.70 36.91 36.34 36.38 1,596,805 -0.36(-0.97%)
Jun 29, 2021 36.93 37.03 36.66 36.74 935,963 -0.17(-0.46%)
Jun 28, 2021 37.12 37.18 36.53 36.91 2,062,719 -0.21(-0.56%)
Jun 25, 2021 36.60 37.19 36.55 37.12 2,433,095 +0.52(+1.41%)
Jun 24, 2021 36.68 36.88 36.28 36.60 2,003,220 -0.16(-0.43%)
Jun 23, 2021 36.49 36.89 36.38 36.76 1,249,939 +0.29(+0.80%)
Jun 22, 2021 36.69 36.81 36.47 36.47 1,330,373 -0.26(-0.71%)
Jun 21, 2021 36.13 36.95 36.03 36.73 1,125,416 +0.72(+2.00%)
Jun 18, 2021 36.48 36.52 35.94 36.01 2,540,805 -0.59(-1.61%)
Jun 17, 2021 36.02 36.65 36.02 36.60 1,461,915 +0.58(+1.61%)
Jun 16, 2021 36.34 36.78 36.02 36.02 2,823,863 -0.19(-0.52%)
Jun 15, 2021 36.63 36.75 36.20 36.21 1,079,447 -0.55(-1.50%)
Jun 14, 2021 36.76 36.82 36.50 36.76 1,004,916 +0.07(+0.20%)
Jun 11, 2021 36.71 36.76 36.44 36.68 1,969,064 +0.01(+0.03%)
Jun 10, 2021 36.25 36.78 36.19 36.67 1,017,685 +0.43(+1.19%)
Jun 09, 2021 36.18 36.38 35.94 36.25 1,542,055 +0.23(+0.65%)
Jun 08, 2021 36.21 36.42 35.99 36.01 2,279,549 -0.13(-0.36%)
Jun 07, 2021 36.09 36.25 35.93 36.14 1,609,533 +0.17(+0.47%)
Jun 04, 2021 35.83 35.99 35.58 35.97 1,555,396 +0.24(+0.68%)
Jun 03, 2021 36.00 36.06 35.69 35.73 1,527,767 -0.35(-0.96%)
Jun 02, 2021 36.11 36.28 35.82 36.08 2,138,433 +0.11(+0.31%)
Jun 01, 2021 35.57 35.97 35.29 35.97 2,836,697 +0.40(+1.13%)
May 28, 2021 35.00 35.57 34.83 35.56 2,529,279 +0.74(+2.12%)
May 27, 2021 35.11 35.36 34.81 34.83 2,227,733 -0.26(-0.75%)
May 26, 2021 35.15 35.34 35.02 35.09 2,960,459 -0.06(-0.16%)
May 25, 2021 35.67 35.75 35.08 35.14 3,246,795 -0.47(-1.31%)
May 24, 2021 35.10 35.71 34.95 35.61 3,536,253 +0.81(+2.34%)
May 21, 2021 35.26 35.57 34.64 34.80 8,620,502 -0.78(-2.18%)
May 20, 2021 34.91 35.63 34.81 35.57 1,378,757 +0.67(+1.93%)
May 19, 2021 34.81 35.12 34.67 34.90 2,913,492 -0.19(-0.53%)
May 18, 2021 35.22 35.66 35.07 35.09 2,092,599 -0.06(-0.16%)
May 17, 2021 34.97 35.32 34.71 35.14 1,992,182 +0.29(+0.83%)
May 14, 2021 34.55 35.04 34.45 34.85 1,855,465 +0.48(+1.39%)
May 13, 2021 33.75 34.69 33.73 34.38 2,140,075 +0.74(+2.19%)
May 12, 2021 34.66 34.79 33.53 33.64 1,679,210 -1.04(-2.99%)
May 11, 2021 34.26 34.75 34.05 34.68 2,820,261 +0.14(+0.41%)
May 10, 2021 35.07 35.25 34.35 34.54 1,800,825 -0.41(-1.18%)
May 07, 2021 34.50 34.97 34.26 34.95 1,432,243 +0.62(+1.80%)
May 06, 2021 34.07 34.57 33.98 34.33 1,843,643 +0.36(+1.07%)
May 05, 2021 34.04 34.20 33.56 33.97 2,487,586 -0.18(-0.52%)
May 04, 2021 34.35 34.56 33.99 34.14 1,554,793 -0.23(-0.68%)
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.