Skip to main content

American Homes 4 Rent (NY: AMH )

37.45 +0.12 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 37.33 38.02 37.30 37.45 2,038,649 +0.12(+0.32%)
Oct 09, 2024 37.24 37.45 37.15 37.33 1,241,236 +0.00(+0.00%)
Oct 08, 2024 37.94 38.03 37.21 37.33 1,585,735 -0.51(-1.35%)
Oct 07, 2024 38.19 38.29 37.69 37.84 1,613,007 -0.50(-1.30%)
Oct 04, 2024 37.97 38.45 37.78 38.34 2,026,864 +0.24(+0.63%)
Oct 03, 2024 38.13 38.33 37.76 38.10 1,668,425 -0.03(-0.08%)
Oct 02, 2024 37.76 38.16 37.62 38.13 1,439,264 +0.03(+0.08%)
Oct 01, 2024 38.56 38.68 38.01 38.10 1,945,871 -0.29(-0.76%)
Sep 30, 2024 38.13 38.39 37.95 38.39 2,429,280 +0.12(+0.31%)
Sep 27, 2024 38.84 38.90 38.22 38.27 1,752,948 -0.23(-0.60%)
Sep 26, 2024 39.15 39.35 38.38 38.50 2,351,762 -0.83(-2.11%)
Sep 25, 2024 39.66 39.88 39.12 39.33 1,478,677 -0.23(-0.58%)
Sep 24, 2024 39.43 39.87 39.25 39.56 2,135,934 -0.40(-1.00%)
Sep 23, 2024 39.89 40.29 39.75 39.96 2,858,798 +0.34(+0.86%)
Sep 20, 2024 39.65 39.96 39.34 39.62 4,973,758 -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 +0.78(+1.93%)
Sep 12, 2024 39.81 40.48 39.74 40.34 2,247,785 +0.50(+1.25%)
Sep 11, 2024 39.32 39.88 38.98 39.84 1,843,241 +0.19(+0.48%)
Sep 10, 2024 39.10 39.69 38.89 39.65 1,363,623 +0.72(+1.84%)
Sep 09, 2024 39.14 39.15 38.40 38.94 1,764,189 -0.21(-0.53%)
Sep 06, 2024 39.43 39.46 38.29 39.15 3,367,918 -0.35(-0.88%)
Sep 05, 2024 39.56 39.95 39.44 39.50 1,532,730 +0.16(+0.40%)
Sep 04, 2024 39.40 39.70 39.01 39.34 1,666,152 +0.00(+0.00%)
Sep 03, 2024 39.40 39.66 39.15 39.34 1,988,962 -0.18(-0.45%)
Aug 30, 2024 39.08 39.65 38.90 39.52 2,111,880 +0.63(+1.61%)
Aug 29, 2024 38.97 39.02 38.69 38.89 1,400,593 -0.08(-0.20%)
Aug 28, 2024 38.59 39.08 38.57 38.97 2,238,401 +0.39(+1.00%)
Aug 27, 2024 38.15 38.94 37.97 38.58 2,574,204 +0.22(+0.57%)
Aug 26, 2024 38.61 38.61 38.13 38.36 1,993,725 +0.04(+0.10%)
Aug 23, 2024 38.16 38.42 38.04 38.32 1,963,170 +0.22(+0.57%)
Aug 22, 2024 38.41 38.56 37.80 38.10 1,706,181 -0.26(-0.67%)
Aug 21, 2024 38.43 38.44 38.19 38.36 1,586,599 -0.02(-0.05%)
Aug 20, 2024 38.36 38.42 37.88 38.38 1,880,878 +0.07(+0.18%)
Aug 19, 2024 38.12 38.50 38.03 38.31 1,216,475 +0.30(+0.78%)
Aug 16, 2024 38.14 38.24 37.85 38.02 1,349,922 -0.16(-0.42%)
Aug 15, 2024 37.98 38.29 37.74 38.17 2,347,104 +0.12(+0.31%)
Aug 14, 2024 38.15 38.47 38.02 38.05 1,488,961 -0.10(-0.26%)
Aug 13, 2024 38.45 38.60 38.06 38.15 1,681,620 -0.02(-0.05%)
Aug 12, 2024 38.05 38.20 37.71 38.17 1,872,421 +0.08(+0.21%)
Aug 09, 2024 38.31 38.35 37.97 38.09 1,402,242 -0.02(-0.05%)
Aug 08, 2024 38.05 38.36 37.81 38.11 1,534,953 +0.04(+0.10%)
Aug 07, 2024 37.90 38.66 37.61 38.07 3,080,853 +0.25(+0.66%)
Aug 06, 2024 36.83 38.35 36.63 37.83 2,399,719 +0.98(+2.67%)
Aug 05, 2024 37.05 37.77 36.78 36.84 2,694,910 -0.67(-1.78%)
Aug 02, 2024 36.75 38.60 36.75 37.51 4,103,809 +0.90(+2.47%)
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.