Skip to main content

American Homes 4 Rent (NY: AMH )

36.80 +0.55 (+1.50%)
Streaming Delayed Price Updated: 12:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 35.26 35.84 35.08 35.83 2,510,707 +0.74(+2.12%)
May 27, 2021 35.37 35.62 35.06 35.08 2,211,375 -0.26(-0.75%)
May 26, 2021 35.41 35.60 35.28 35.35 2,938,722 -0.06(-0.16%)
May 25, 2021 35.93 36.01 35.34 35.40 3,222,955 -0.47(-1.31%)
May 24, 2021 35.36 35.98 35.21 35.87 3,510,288 +0.82(+2.34%)
May 21, 2021 35.52 35.84 34.89 35.05 8,557,206 -0.78(-2.18%)
May 20, 2021 35.17 35.89 35.06 35.84 1,368,633 +0.68(+1.93%)
May 19, 2021 35.06 35.38 34.92 35.16 2,892,099 -0.19(-0.53%)
May 18, 2021 35.48 35.92 35.33 35.35 2,077,234 -0.06(-0.16%)
May 17, 2021 35.23 35.58 34.97 35.40 1,977,554 +0.29(+0.83%)
May 14, 2021 34.80 35.30 34.71 35.11 1,841,841 +0.48(+1.39%)
May 13, 2021 34.00 34.95 33.98 34.63 2,124,361 +0.74(+2.19%)
May 12, 2021 34.91 35.05 33.77 33.89 1,666,880 -1.04(-2.99%)
May 11, 2021 34.52 35.01 34.30 34.93 2,799,553 +0.14(+0.41%)
May 10, 2021 35.33 35.51 34.60 34.79 1,787,603 -0.41(-1.18%)
May 07, 2021 34.75 35.22 34.52 35.21 1,421,727 +0.62(+1.80%)
May 06, 2021 34.32 34.83 34.24 34.58 1,830,106 +0.37(+1.07%)
May 05, 2021 34.29 34.45 33.81 34.22 2,469,320 -0.18(-0.52%)
May 04, 2021 34.60 34.82 34.25 34.40 1,543,376 -0.24(-0.68%)
May 03, 2021 34.89 34.93 34.57 34.63 1,703,694 -0.23(-0.65%)
Apr 30, 2021 34.57 34.97 34.41 34.86 1,615,721 +0.21(+0.60%)
Apr 29, 2021 34.31 34.72 34.25 34.65 1,680,186 +0.49(+1.43%)
Apr 28, 2021 33.97 34.40 33.97 34.16 1,991,978 +0.25(+0.75%)
Apr 27, 2021 33.99 34.05 33.65 33.91 1,314,806 +0.05(+0.14%)
Apr 26, 2021 33.71 33.98 33.71 33.86 1,610,462 +0.30(+0.90%)
Apr 23, 2021 33.57 33.69 33.39 33.56 1,074,845 +0.08(+0.22%)
Apr 22, 2021 33.51 33.82 33.37 33.48 1,370,000 -0.02(-0.06%)
Apr 21, 2021 33.54 33.73 33.36 33.50 862,969 +0.06(+0.17%)
Apr 20, 2021 33.25 33.66 33.15 33.45 2,037,864 +0.23(+0.68%)
Apr 19, 2021 32.68 33.23 32.68 33.22 2,247,871 +0.63(+1.93%)
Apr 16, 2021 32.63 32.67 32.28 32.59 3,576,370 +0.10(+0.32%)
Apr 15, 2021 32.39 32.65 32.35 32.49 2,742,202 +0.21(+0.64%)
Apr 14, 2021 32.55 32.72 32.23 32.28 1,167,830 -0.14(-0.44%)
Apr 13, 2021 32.42 32.48 32.19 32.42 1,462,801 +0.19(+0.58%)
Apr 12, 2021 32.17 32.37 31.97 32.23 1,540,984 +0.06(+0.18%)
Apr 09, 2021 32.17 32.43 32.02 32.17 969,857 -0.01(-0.03%)
Apr 08, 2021 32.25 32.43 32.10 32.18 1,699,005 +0.00(+0.00%)
Apr 07, 2021 32.40 32.47 31.99 32.18 1,815,051 -0.13(-0.41%)
Apr 06, 2021 31.68 32.32 31.68 32.32 1,728,882 +0.53(+1.66%)
Apr 05, 2021 32.37 32.42 31.61 31.79 2,238,001 -0.42(-1.31%)
Apr 01, 2021 31.56 32.22 31.49 32.21 1,519,553 +0.84(+2.67%)
Mar 31, 2021 31.86 31.88 31.34 31.38 2,371,335 -0.30(-0.95%)
Mar 30, 2021 31.54 31.78 31.38 31.68 1,148,658 +0.16(+0.51%)
Mar 29, 2021 31.86 31.92 31.29 31.52 1,762,505 -0.41(-1.30%)
Mar 26, 2021 31.12 31.96 30.98 31.93 1,517,853 +0.81(+2.60%)
Mar 25, 2021 30.58 31.20 30.25 31.12 1,102,364 +0.48(+1.57%)
Mar 24, 2021 30.90 31.19 30.62 30.64 1,194,884 -0.27(-0.88%)
Mar 23, 2021 30.90 31.14 30.66 30.91 1,598,990 +0.05(+0.15%)
Mar 22, 2021 30.08 31.28 30.08 30.87 1,621,894 +0.68(+2.24%)
Mar 19, 2021 30.61 30.69 30.17 30.19 2,129,075 -0.24(-0.77%)
Mar 18, 2021 30.49 30.54 30.02 30.42 1,635,678 -0.10(-0.34%)
Mar 17, 2021 30.55 30.62 29.99 30.53 1,286,469 -0.08(-0.25%)
Mar 16, 2021 30.64 30.85 30.37 30.60 1,117,397 -0.05(-0.15%)
Mar 15, 2021 30.29 30.88 30.16 30.65 1,298,166 +0.35(+1.15%)
Mar 12, 2021 29.35 30.31 29.33 30.30 2,069,781 +0.97(+3.30%)
Mar 11, 2021 28.77 29.46 28.71 29.33 2,984,341 +0.53(+1.86%)
Mar 10, 2021 28.53 29.01 28.31 28.80 1,253,891 +0.46(+1.62%)
Mar 09, 2021 28.03 28.85 28.03 28.34 1,345,393 +0.54(+1.96%)
Mar 08, 2021 28.01 28.42 27.77 27.79 1,868,435 -0.14(-0.50%)
Mar 05, 2021 27.75 28.01 26.86 27.94 3,613,002 +0.36(+1.29%)
Mar 04, 2021 27.98 28.34 27.54 27.58 2,840,305 -0.24(-0.88%)
Mar 03, 2021 28.55 28.67 27.79 27.82 2,104,233 -0.68(-2.40%)
Mar 02, 2021 28.44 28.89 28.35 28.51 2,187,717 -0.21(-0.72%)
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.