Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 34.32 34.71 34.16 34.60 1,627,672 +0.21(+0.60%)
Apr 29, 2021 34.06 34.46 33.99 34.40 1,692,614 +0.49(+1.43%)
Apr 28, 2021 33.72 34.14 33.72 33.91 2,006,713 +0.25(+0.75%)
Apr 27, 2021 33.74 33.80 33.41 33.66 1,324,531 +0.05(+0.14%)
Apr 26, 2021 33.46 33.73 33.46 33.61 1,622,374 +0.30(+0.90%)
Apr 23, 2021 33.32 33.44 33.14 33.31 1,082,795 +0.07(+0.22%)
Apr 22, 2021 33.27 33.57 33.13 33.24 1,380,133 -0.02(-0.06%)
Apr 21, 2021 33.29 33.48 33.12 33.26 869,352 +0.06(+0.17%)
Apr 20, 2021 33.00 33.41 32.91 33.20 2,052,937 +0.22(+0.68%)
Apr 19, 2021 32.44 32.98 32.44 32.98 2,264,499 +0.63(+1.93%)
Apr 16, 2021 32.39 32.43 32.04 32.35 3,602,824 +0.10(+0.32%)
Apr 15, 2021 32.15 32.41 32.12 32.25 2,762,486 +0.21(+0.64%)
Apr 14, 2021 32.31 32.48 31.99 32.04 1,176,468 -0.14(-0.44%)
Apr 13, 2021 32.18 32.24 31.96 32.18 1,473,621 +0.19(+0.58%)
Apr 12, 2021 31.94 32.13 31.73 31.99 1,552,383 +0.06(+0.18%)
Apr 09, 2021 31.94 32.19 31.79 31.94 977,031 -0.01(-0.03%)
Apr 08, 2021 32.01 32.19 31.86 31.95 1,711,573 +0.00(+0.00%)
Apr 07, 2021 32.16 32.23 31.75 31.95 1,828,477 -0.13(-0.41%)
Apr 06, 2021 31.44 32.08 31.44 32.08 1,741,670 +0.52(+1.66%)
Apr 05, 2021 32.13 32.18 31.38 31.56 2,254,555 -0.42(-1.31%)
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.