American Homes 4 Rent (NY: AMH )

35.73 USD +0.19 (+0.53%)
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 35.33 35.77 35.23 35.54 1,917,764 +0.24(+0.68%)
Apr 19, 2021 34.73 35.31 34.73 35.30 2,115,395 +0.67(+1.93%)
Apr 16, 2021 34.67 34.72 34.30 34.63 3,365,600 +0.11(+0.32%)
Apr 15, 2021 34.42 34.69 34.38 34.52 2,580,593 +0.22(+0.64%)
Apr 14, 2021 34.59 34.77 34.25 34.30 1,099,005 -0.15(-0.44%)
Apr 13, 2021 34.45 34.51 34.21 34.45 1,376,592 +0.20(+0.58%)
Apr 12, 2021 34.19 34.40 33.97 34.25 1,450,168 +0.06(+0.18%)
Apr 09, 2021 34.19 34.46 34.03 34.19 912,700 -0.01(-0.03%)
Apr 08, 2021 34.27 34.46 34.11 34.20 1,598,876 +0.00(+0.00%)
Apr 07, 2021 34.43 34.50 33.99 34.20 1,708,083 -0.14(-0.41%)
Apr 06, 2021 33.66 34.34 33.66 34.34 1,626,992 +0.56(+1.66%)
Apr 05, 2021 34.40 34.45 33.59 33.78 2,106,106 -0.45(-1.31%)
Apr 01, 2021 33.54 34.24 33.46 34.23 1,430,000 +0.89(+2.67%)
Mar 31, 2021 33.85 33.88 33.30 33.34 2,231,582 -0.32(-0.95%)
Mar 30, 2021 33.51 33.77 33.34 33.66 1,080,963 +0.17(+0.51%)
Mar 29, 2021 33.85 33.92 33.25 33.49 1,658,633 -0.44(-1.30%)
Mar 26, 2021 33.07 33.96 32.92 33.93 1,428,400 +0.86(+2.60%)
Mar 25, 2021 32.50 33.15 32.14 33.07 1,037,397 +0.51(+1.57%)
Mar 24, 2021 32.83 33.14 32.54 32.56 1,124,465 -0.29(-0.88%)
Mar 23, 2021 32.84 33.09 32.58 32.85 1,504,755 +0.05(+0.15%)
Mar 22, 2021 31.96 33.24 31.96 32.80 1,526,309 +0.72(+2.24%)
Mar 19, 2021 32.53 32.61 32.06 32.08 2,003,600 -0.25(-0.77%)
Mar 18, 2021 32.40 32.45 31.90 32.33 1,539,281 -0.11(-0.34%)
Mar 17, 2021 32.46 32.54 31.87 32.44 1,210,652 -0.08(-0.25%)
Mar 16, 2021 32.56 32.78 32.27 32.52 1,051,544 -0.05(-0.15%)
Mar 15, 2021 32.19 32.81 32.05 32.57 1,221,660 +0.37(+1.15%)
Mar 12, 2021 31.19 32.21 31.17 32.20 1,947,800 +0.93(+2.97%)
Mar 11, 2021 30.67 31.41 30.61 31.27 2,799,480 +0.57(+1.86%)
Mar 10, 2021 30.41 30.93 30.18 30.70 1,176,221 +0.49(+1.62%)
Mar 09, 2021 29.88 30.76 29.88 30.21 1,262,055 +0.58(+1.96%)
Mar 08, 2021 29.86 30.30 29.60 29.63 1,752,698 -0.15(-0.50%)
Mar 05, 2021 29.58 29.86 28.63 29.78 3,389,200 +0.38(+1.29%)
Mar 04, 2021 29.83 30.21 29.36 29.40 2,664,366 -0.26(-0.88%)
Mar 03, 2021 30.43 30.56 29.63 29.66 1,973,889 -0.73(-2.40%)
Mar 02, 2021 30.32 30.80 30.22 30.39 2,052,202 -0.22(-0.72%)
Mar 01, 2021 31.61 31.94 30.46 30.61 3,118,477 -0.53(-1.70%)
Feb 26, 2021 31.87 31.87 31.10 31.14 2,499,500 -0.63(-1.98%)
Feb 25, 2021 31.70 32.38 31.60 31.77 1,786,907 +0.07(+0.22%)
Feb 24, 2021 31.65 31.93 31.31 31.70 2,122,323 +0.05(+0.16%)
Feb 23, 2021 31.08 31.75 30.98 31.65 1,274,293 +0.59(+1.90%)
Feb 22, 2021 31.15 31.17 30.46 31.06 1,307,117 -0.27(-0.86%)
Feb 19, 2021 31.06 31.65 31.05 31.33 958,400 +0.42(+1.36%)
Feb 18, 2021 31.56 31.65 30.91 30.91 1,270,825 -0.67(-2.12%)
Feb 17, 2021 32.08 32.22 31.43 31.58 1,376,295 -0.61(-1.89%)
Feb 16, 2021 32.49 32.50 31.90 32.19 865,341 -0.29(-0.89%)
Feb 12, 2021 32.27 32.54 32.02 32.48 1,110,300 +0.10(+0.31%)
Feb 11, 2021 31.45 32.44 31.40 32.38 1,960,199 +0.91(+2.89%)
Feb 10, 2021 31.98 32.22 31.27 31.47 1,216,977 -0.27(-0.85%)
Feb 09, 2021 31.44 31.78 31.33 31.74 785,188 +0.36(+1.15%)
Feb 08, 2021 30.91 31.47 30.83 31.38 666,650 +0.44(+1.42%)
Feb 05, 2021 31.13 31.19 30.63 30.94 709,700 -0.02(-0.06%)
Feb 04, 2021 30.95 31.35 30.88 30.96 2,304,021 +0.03(+0.10%)
Feb 03, 2021 30.98 31.10 30.68 30.93 2,710,992 -0.12(-0.39%)
Feb 02, 2021 31.42 31.58 30.93 31.05 1,685,550 -0.34(-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.