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 (%)
Sep 30, 2021 36.76 36.76 35.78 35.79 2,188,081 -0.78(-2.13%)
Sep 29, 2021 36.30 36.74 36.22 36.57 1,591,850 +0.47(+1.30%)
Sep 28, 2021 35.65 36.27 35.56 36.10 2,951,734 -0.03(-0.08%)
Sep 27, 2021 36.91 37.23 36.10 36.13 1,898,254 -0.86(-2.33%)
Sep 24, 2021 37.18 37.26 36.76 36.99 2,081,050 -0.54(-1.45%)
Sep 23, 2021 37.70 38.10 37.53 37.53 1,790,416 -0.25(-0.67%)
Sep 22, 2021 37.80 38.07 37.60 37.79 2,166,118 +0.27(+0.73%)
Sep 21, 2021 37.62 37.93 37.51 37.52 1,177,617 +0.17(+0.45%)
Sep 20, 2021 37.07 37.42 36.56 37.35 2,287,258 +0.23(+0.63%)
Sep 17, 2021 37.79 38.30 37.12 37.11 3,754,289 -0.73(-1.94%)
Sep 16, 2021 37.95 38.14 37.64 37.84 2,284,147 -0.17(-0.44%)
Sep 15, 2021 38.17 38.40 37.92 38.01 2,037,388 -0.04(-0.10%)
Sep 14, 2021 38.30 38.43 37.94 38.05 2,119,467 -0.15(-0.39%)
Sep 13, 2021 38.30 38.74 38.09 38.20 1,742,408 +0.17(+0.44%)
Sep 10, 2021 38.53 38.64 38.01 38.03 1,689,463 -0.46(-1.19%)
Sep 09, 2021 39.04 39.14 38.48 38.49 1,871,732 -0.73(-1.86%)
Sep 08, 2021 38.63 39.60 38.61 39.22 1,754,012 +0.52(+1.36%)
Sep 07, 2021 39.72 39.80 38.57 38.70 2,337,859 -1.11(-2.80%)
Sep 03, 2021 39.78 39.89 39.08 39.81 2,423,541 -0.08(-0.21%)
Sep 02, 2021 39.62 39.90 39.26 39.90 1,848,409 +0.30(+0.76%)
Sep 01, 2021 39.48 39.76 39.25 39.60 2,226,161 +0.32(+0.81%)
Aug 31, 2021 39.10 39.37 38.74 39.28 3,412,308 +0.08(+0.22%)
Aug 30, 2021 38.16 39.20 37.93 39.19 3,251,348 +1.34(+3.54%)
Aug 27, 2021 38.08 38.23 37.85 37.85 1,400,668 -0.04(-0.10%)
Aug 26, 2021 37.82 38.13 37.66 37.89 1,914,029 +0.12(+0.32%)
Aug 25, 2021 37.80 38.15 37.75 37.77 1,656,552 -0.11(-0.30%)
Aug 24, 2021 38.15 38.27 37.77 37.88 1,265,315 -0.31(-0.81%)
Aug 23, 2021 38.42 38.76 38.12 38.19 1,384,483 -0.29(-0.75%)
Aug 20, 2021 38.19 38.70 38.07 38.48 2,677,645 +0.37(+0.96%)
Aug 19, 2021 37.86 38.28 37.54 38.12 2,689,096 +0.11(+0.30%)
Aug 18, 2021 37.93 38.29 37.81 38.00 2,040,608 +0.03(+0.07%)
Aug 17, 2021 38.37 38.61 37.89 37.98 3,361,913 -0.41(-1.07%)
Aug 16, 2021 38.07 38.49 38.00 38.39 1,853,623 +0.03(+0.07%)
Aug 13, 2021 38.32 38.43 38.08 38.36 928,014 +0.08(+0.22%)
Aug 12, 2021 38.18 38.42 38.09 38.28 1,100,736 +0.19(+0.49%)
Aug 11, 2021 38.45 38.59 38.00 38.09 2,350,606 -0.22(-0.59%)
Aug 10, 2021 39.13 39.13 38.29 38.31 2,932,887 -0.76(-1.94%)
Aug 09, 2021 39.00 39.19 38.99 39.07 1,120,441 -0.27(-0.69%)
Aug 06, 2021 39.59 39.71 38.87 39.34 1,520,932 -0.24(-0.62%)
Aug 05, 2021 39.33 39.67 39.05 39.59 1,447,922 +0.47(+1.20%)
Aug 04, 2021 39.33 39.36 38.98 39.12 906,705 -0.17(-0.43%)
Aug 03, 2021 39.38 39.56 39.05 39.29 1,457,138 -0.10(-0.26%)
Aug 02, 2021 39.53 39.69 39.28 39.39 1,149,432 +0.06(+0.14%)
Jul 30, 2021 39.46 39.91 39.30 39.33 1,695,433 -0.04(-0.10%)
Jul 29, 2021 39.18 39.65 39.10 39.37 1,391,990 +0.23(+0.60%)
Jul 28, 2021 39.46 39.48 39.06 39.14 1,293,634 -0.33(-0.83%)
Jul 27, 2021 39.20 39.56 39.11 39.47 1,206,048 +0.27(+0.69%)
Jul 26, 2021 39.27 39.46 39.02 39.19 1,359,969 -0.17(-0.43%)
Jul 23, 2021 38.74 39.42 38.74 39.36 1,103,599 +0.69(+1.79%)
Jul 22, 2021 38.87 39.08 38.61 38.67 2,199,106 -0.21(-0.53%)
Jul 21, 2021 39.21 39.40 38.79 38.88 2,825,101 -0.35(-0.88%)
Jul 20, 2021 38.44 39.57 38.31 39.22 2,475,885 +0.95(+2.47%)
Jul 19, 2021 38.78 38.87 38.04 38.28 1,681,398 -0.74(-1.90%)
Jul 16, 2021 38.89 39.39 38.89 39.02 2,545,049 +0.10(+0.26%)
Jul 15, 2021 38.74 39.10 38.56 38.91 2,716,175 +0.21(+0.53%)
Jul 14, 2021 38.28 38.75 38.28 38.71 1,246,475 +0.32(+0.83%)
Jul 13, 2021 38.59 38.74 38.32 38.39 1,314,276 -0.31(-0.80%)
Jul 12, 2021 38.67 38.90 38.47 38.70 1,414,624 +0.07(+0.19%)
Jul 09, 2021 37.94 38.65 37.74 38.62 1,934,922 +0.87(+2.31%)
Jul 08, 2021 37.56 38.00 37.34 37.75 1,715,614 -0.06(-0.15%)
Jul 07, 2021 37.65 38.05 37.41 37.81 1,478,633 +0.26(+0.70%)
Jul 06, 2021 36.97 37.57 36.67 37.55 2,467,721 +0.71(+1.93%)
Jul 02, 2021 36.72 36.91 36.59 36.83 1,283,184 +0.26(+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.