Indicators

American Homes 4 Rent (NY: AMH )

39.62 -0.20 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	39.65	39.96	39.34	39.62	4,973,753	-0.20(-0.50%)
Sep 19, 2024	39.82	40.03	39.54	39.82	1,979,355	+0.16(+0.40%)
Sep 18, 2024	40.39	40.55	39.57	39.66	2,160,537	-0.63(-1.56%)
Sep 17, 2024	40.82	41.07	40.20	40.29	1,935,324	-0.66(-1.61%)
Sep 16, 2024	41.20	41.41	40.71	40.95	1,159,518	-0.17(-0.41%)
Sep 13, 2024	40.71	41.24	40.59	41.12	2,142,378	+0.52(+1.28%)
Sep 12, 2024	40.07	40.74	40.00	40.60	2,233,391	+0.50(+1.25%)
Sep 11, 2024	39.57	40.14	39.23	40.10	1,831,437	+0.19(+0.48%)
Sep 10, 2024	39.35	39.95	39.14	39.91	1,354,891	+0.72(+1.84%)
Sep 09, 2024	39.39	39.40	38.65	39.19	1,752,892	-0.21(-0.53%)
Sep 06, 2024	39.68	39.72	38.54	39.40	3,346,350	-0.35(-0.88%)
Sep 05, 2024	39.81	40.21	39.69	39.75	1,522,915	+0.16(+0.40%)
Sep 04, 2024	39.65	39.96	39.27	39.59	1,655,483	+0.00(+0.00%)

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.