Indicators

American Homes 4 Rent (NY: AMH )

34.66 -0.01 (-0.03%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	29.89	29.89	29.17	29.21	2,664,692	-0.59(-1.98%)
Feb 25, 2021	29.73	30.37	29.64	29.80	1,905,003	+0.07(+0.22%)
Feb 24, 2021	29.69	29.95	29.37	29.73	2,262,587	+0.05(+0.16%)
Feb 23, 2021	29.15	29.78	29.06	29.69	1,358,511	+0.55(+1.90%)
Feb 22, 2021	29.22	29.23	28.57	29.13	1,393,504	-0.25(-0.86%)
Feb 19, 2021	29.13	29.69	29.13	29.39	1,021,740	+0.39(+1.36%)
Feb 18, 2021	29.60	29.69	28.99	28.99	1,354,813	-0.63(-2.12%)
Feb 17, 2021	30.09	30.22	29.48	29.62	1,467,254	-0.57(-1.89%)
Feb 16, 2021	30.48	30.49	29.92	30.19	922,531	-0.27(-0.89%)
Feb 12, 2021	30.27	30.52	30.04	30.47	1,183,679	+0.09(+0.31%)
Feb 11, 2021	29.50	30.43	29.45	30.37	2,089,748	+0.85(+2.89%)
Feb 10, 2021	30.00	30.22	29.34	29.52	1,297,407	-0.25(-0.85%)
Feb 09, 2021	29.49	29.81	29.39	29.77	837,081	+0.34(+1.15%)
Feb 08, 2021	28.99	29.52	28.92	29.43	710,708	+0.41(+1.42%)
Feb 05, 2021	29.20	29.26	28.73	29.02	756,604	-0.02(-0.06%)
Feb 04, 2021	29.03	29.41	28.97	29.04	2,456,294	+0.03(+0.10%)
Feb 03, 2021	29.06	29.17	28.78	29.01	2,890,161	-0.11(-0.39%)
Feb 02, 2021	29.47	29.62	29.01	29.13	1,796,948	-0.32(-1.08%)

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.