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 (%)
Jun 30, 2021 36.70 36.91 36.34 36.38 1,596,805 -0.36(-0.97%)
Jun 29, 2021 36.93 37.03 36.66 36.74 935,963 -0.17(-0.46%)
Jun 28, 2021 37.12 37.18 36.53 36.91 2,062,719 -0.21(-0.56%)
Jun 25, 2021 36.60 37.19 36.55 37.12 2,433,095 +0.52(+1.41%)
Jun 24, 2021 36.68 36.88 36.28 36.60 2,003,220 -0.16(-0.43%)
Jun 23, 2021 36.49 36.89 36.38 36.76 1,249,939 +0.29(+0.80%)
Jun 22, 2021 36.69 36.81 36.47 36.47 1,330,373 -0.26(-0.71%)
Jun 21, 2021 36.13 36.95 36.03 36.73 1,125,416 +0.72(+2.00%)
Jun 18, 2021 36.48 36.52 35.94 36.01 2,540,805 -0.59(-1.61%)
Jun 17, 2021 36.02 36.65 36.02 36.60 1,461,915 +0.58(+1.61%)
Jun 16, 2021 36.34 36.78 36.02 36.02 2,823,863 -0.19(-0.52%)
Jun 15, 2021 36.63 36.75 36.20 36.21 1,079,447 -0.55(-1.50%)
Jun 14, 2021 36.76 36.82 36.50 36.76 1,004,916 +0.07(+0.20%)
Jun 11, 2021 36.71 36.76 36.44 36.68 1,969,064 +0.01(+0.03%)
Jun 10, 2021 36.25 36.78 36.19 36.67 1,017,685 +0.43(+1.19%)
Jun 09, 2021 36.18 36.38 35.94 36.25 1,542,055 +0.23(+0.65%)
Jun 08, 2021 36.21 36.42 35.99 36.01 2,279,549 -0.13(-0.36%)
Jun 07, 2021 36.09 36.25 35.93 36.14 1,609,533 +0.17(+0.47%)
Jun 04, 2021 35.83 35.99 35.58 35.97 1,555,396 +0.24(+0.68%)
Jun 03, 2021 36.00 36.06 35.69 35.73 1,527,767 -0.35(-0.96%)
Jun 02, 2021 36.11 36.28 35.82 36.08 2,138,433 +0.11(+0.31%)
Jun 01, 2021 35.57 35.97 35.29 35.97 2,836,697 +0.40(+1.13%)
May 28, 2021 35.00 35.57 34.83 35.56 2,529,279 +0.74(+2.12%)
May 27, 2021 35.11 35.36 34.81 34.83 2,227,733 -0.26(-0.75%)
May 26, 2021 35.15 35.34 35.02 35.09 2,960,459 -0.06(-0.16%)
May 25, 2021 35.67 35.75 35.08 35.14 3,246,795 -0.47(-1.31%)
May 24, 2021 35.10 35.71 34.95 35.61 3,536,253 +0.81(+2.34%)
May 21, 2021 35.26 35.57 34.64 34.80 8,620,502 -0.78(-2.18%)
May 20, 2021 34.91 35.63 34.81 35.57 1,378,757 +0.67(+1.93%)
May 19, 2021 34.81 35.12 34.67 34.90 2,913,492 -0.19(-0.53%)
May 18, 2021 35.22 35.66 35.07 35.09 2,092,599 -0.06(-0.16%)
May 17, 2021 34.97 35.32 34.71 35.14 1,992,182 +0.29(+0.83%)
May 14, 2021 34.55 35.04 34.45 34.85 1,855,465 +0.48(+1.39%)
May 13, 2021 33.75 34.69 33.73 34.38 2,140,075 +0.74(+2.19%)
May 12, 2021 34.66 34.79 33.53 33.64 1,679,210 -1.04(-2.99%)
May 11, 2021 34.26 34.75 34.05 34.68 2,820,261 +0.14(+0.41%)
May 10, 2021 35.07 35.25 34.35 34.54 1,800,825 -0.41(-1.18%)
May 07, 2021 34.50 34.97 34.26 34.95 1,432,243 +0.62(+1.80%)
May 06, 2021 34.07 34.57 33.98 34.33 1,843,643 +0.36(+1.07%)
May 05, 2021 34.04 34.20 33.56 33.97 2,487,586 -0.18(-0.52%)
May 04, 2021 34.35 34.56 33.99 34.14 1,554,793 -0.23(-0.68%)
May 03, 2021 34.64 34.68 34.32 34.38 1,716,296 -0.22(-0.65%)
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.