Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 36.97 37.18 36.60 36.65 1,585,163 -0.36(-0.97%)
Jun 29, 2021 37.20 37.30 36.93 37.01 929,140 -0.17(-0.46%)
Jun 28, 2021 37.39 37.45 36.80 37.18 2,047,681 -0.21(-0.56%)
Jun 25, 2021 36.87 37.46 36.82 37.39 2,415,357 +0.52(+1.41%)
Jun 24, 2021 36.95 37.15 36.55 36.87 1,988,615 -0.16(-0.43%)
Jun 23, 2021 36.76 37.16 36.65 37.03 1,240,826 +0.29(+0.80%)
Jun 22, 2021 36.96 37.08 36.74 36.74 1,320,674 -0.26(-0.71%)
Jun 21, 2021 36.40 37.22 36.29 37.00 1,117,211 +0.73(+2.00%)
Jun 18, 2021 36.75 36.78 36.20 36.27 2,522,282 -0.59(-1.61%)
Jun 17, 2021 36.28 36.92 36.28 36.87 1,451,257 +0.58(+1.61%)
Jun 16, 2021 36.60 37.05 36.28 36.28 2,803,276 -0.19(-0.52%)
Jun 15, 2021 36.90 37.02 36.47 36.47 1,071,577 -0.56(-1.50%)
Jun 14, 2021 37.03 37.09 36.77 37.03 997,590 +0.08(+0.20%)
Jun 11, 2021 36.98 37.03 36.71 36.95 1,954,708 +0.01(+0.03%)
Jun 10, 2021 36.51 37.05 36.45 36.94 1,010,266 +0.43(+1.19%)
Jun 09, 2021 36.45 36.64 36.20 36.51 1,530,812 +0.24(+0.65%)
Jun 08, 2021 36.47 36.69 36.25 36.28 2,262,929 -0.13(-0.36%)
Jun 07, 2021 36.35 36.52 36.19 36.41 1,597,799 +0.17(+0.47%)
Jun 04, 2021 36.10 36.25 35.84 36.24 1,544,057 +0.24(+0.68%)
Jun 03, 2021 36.27 36.32 35.96 35.99 1,516,629 -0.35(-0.96%)
Jun 02, 2021 36.38 36.55 36.09 36.34 2,122,843 +0.11(+0.31%)
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.