Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 38.27 38.81 37.92 37.92 3,170,121 -0.53(-1.38%)
Nov 29, 2021 38.51 38.70 38.12 38.45 2,266,586 +0.16(+0.42%)
Nov 26, 2021 38.47 38.73 38.19 38.29 916,284 -0.63(-1.63%)
Nov 24, 2021 38.42 38.97 38.36 38.92 1,050,105 +0.54(+1.40%)
Nov 23, 2021 37.60 38.58 37.46 38.38 1,906,132 +0.77(+2.04%)
Nov 22, 2021 37.78 37.93 37.39 37.61 1,417,180 -0.19(-0.50%)
Nov 19, 2021 38.08 38.20 37.59 37.80 1,363,301 -0.25(-0.65%)
Nov 18, 2021 37.85 38.12 37.93 38.05 1,868,499 +0.34(+0.90%)
Nov 17, 2021 37.36 37.71 36.71 37.71 1,888,424 +0.17(+0.45%)
Nov 16, 2021 37.83 37.96 37.37 37.54 1,430,177 -0.29(-0.78%)
Nov 15, 2021 37.76 37.93 37.57 37.83 1,331,066 +0.07(+0.18%)
Nov 12, 2021 38.21 38.22 37.64 37.77 1,307,297 -0.42(-1.09%)
Nov 11, 2021 38.29 38.29 37.76 38.18 979,532 +0.21(+0.55%)
Nov 10, 2021 38.29 37.97 1,902,905 -0.14(-0.37%)
Nov 09, 2021 37.62 38.13 37.47 38.12 2,256,364 +0.59(+1.56%)
Nov 08, 2021 37.75 38.07 37.20 37.53 1,778,362 -0.18(-0.48%)
Nov 05, 2021 38.26 38.69 37.57 37.71 2,828,682 -0.60(-1.56%)
Nov 04, 2021 38.93 39.02 38.16 38.30 2,408,390 -0.47(-1.22%)
Nov 03, 2021 38.67 38.79 38.11 38.78 2,303,397 +0.34(+0.89%)
Nov 02, 2021 38.70 38.90 38.28 38.44 2,015,554 -0.10(-0.27%)
Nov 01, 2021 38.52 38.33 37.82 38.54 2,047,236 +0.14(+0.37%)
Oct 29, 2021 38.40 38.84 38.22 38.40 2,233,960 -0.08(-0.20%)
Oct 28, 2021 37.63 38.48 37.55 38.47 2,666,446 +0.83(+2.21%)
Oct 27, 2021 38.63 38.61 37.57 37.64 1,539,613 -0.70(-1.83%)
Oct 26, 2021 38.21 38.50 38.34 936,284 +0.23(+0.60%)
Oct 25, 2021 38.28 38.37 38.05 38.12 1,643,853 -0.07(-0.17%)
Oct 22, 2021 37.95 38.47 37.72 38.18 2,670,191 +0.76(+2.02%)
Oct 21, 2021 37.53 37.57 37.36 37.42 2,798,766 +0.00(+0.00%)
Oct 20, 2021 37.43 37.71 37.32 37.42 1,324,546 +0.07(+0.18%)
Oct 19, 2021 37.72 37.77 37.32 37.36 840,675 -0.21(-0.55%)
Oct 18, 2021 36.79 37.77 36.68 37.57 1,642,514 +0.59(+1.59%)
Oct 15, 2021 37.69 37.70 36.71 36.98 1,461,367 -0.55(-1.46%)
Oct 14, 2021 37.43 37.66 37.37 37.53 1,014,072 +0.34(+0.92%)
Oct 13, 2021 36.76 37.25 36.56 37.19 1,547,807 +0.53(+1.44%)
Oct 12, 2021 36.33 36.77 36.22 36.66 1,042,995 +0.44(+1.20%)
Oct 11, 2021 36.13 36.38 35.95 36.22 798,876 +0.09(+0.26%)
Oct 08, 2021 36.55 36.60 36.13 36.13 1,645,528 -0.40(-1.09%)
Oct 07, 2021 36.80 36.90 36.40 36.53 1,660,509 -0.06(-0.15%)
Oct 06, 2021 36.02 36.66 35.71 36.58 1,535,397 +0.35(+0.97%)
Oct 05, 2021 36.46 36.49 36.02 36.23 1,278,649 -0.10(-0.29%)
Oct 04, 2021 36.30 36.60 36.14 36.34 1,710,829 -0.15(-0.41%)
Oct 01, 2021 36.28 36.81 36.08 36.49 1,806,912 +0.44(+1.21%)
Sep 30, 2021 37.03 37.03 36.04 36.05 2,172,015 -0.78(-2.13%)
Sep 29, 2021 36.56 37.01 36.48 36.84 1,580,162 +0.47(+1.30%)
Sep 28, 2021 35.91 36.54 35.83 36.37 2,930,060 -0.03(-0.08%)
Sep 27, 2021 37.18 37.50 36.37 36.39 1,884,316 -0.87(-2.33%)
Sep 24, 2021 37.45 37.54 37.03 37.26 2,065,769 -0.55(-1.45%)
Sep 23, 2021 37.98 38.38 37.81 37.81 1,777,270 -0.26(-0.67%)
Sep 22, 2021 38.08 38.35 37.88 38.07 2,150,213 +0.27(+0.73%)
Sep 21, 2021 37.90 38.21 37.78 37.79 1,168,970 +0.17(+0.45%)
Sep 20, 2021 37.34 37.70 36.83 37.62 2,270,464 +0.24(+0.63%)
Sep 17, 2021 38.07 38.58 37.40 37.39 3,726,723 -0.74(-1.93%)
Sep 16, 2021 38.23 38.42 37.92 38.12 2,267,375 -0.17(-0.44%)
Sep 15, 2021 38.46 38.68 38.20 38.29 2,022,429 -0.04(-0.10%)
Sep 14, 2021 38.59 38.72 38.22 38.33 2,103,905 -0.15(-0.39%)
Sep 13, 2021 38.59 39.03 38.37 38.48 1,729,614 +0.17(+0.44%)
Sep 10, 2021 38.81 38.93 38.30 38.31 1,677,058 -0.46(-1.19%)
Sep 09, 2021 39.33 39.43 38.77 38.78 1,857,989 -0.74(-1.86%)
Sep 08, 2021 38.92 39.89 38.90 39.51 1,741,133 +0.53(+1.36%)
Sep 07, 2021 40.01 40.10 38.85 38.98 2,320,693 -1.12(-2.80%)
Sep 03, 2021 40.08 40.18 39.37 40.11 2,405,746 -0.08(-0.21%)
Sep 02, 2021 39.91 40.19 39.55 40.19 1,834,837 +0.30(+0.76%)
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.