Indicators

American Homes 4 Rent (NY: AMH )

36.41 +0.65 (+1.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	36.42	36.84	36.83	36.78	1,954,809	+0.53(+1.46%)
Mar 27, 2024	36.02	36.33	35.87	36.25	2,243,443	+0.63(+1.77%)
Mar 26, 2024	36.01	36.03	35.60	35.62	2,583,126	-0.41(-1.14%)
Mar 25, 2024	36.45	36.46	35.95	36.03	1,864,853	-0.30(-0.83%)
Mar 22, 2024	36.95	36.96	36.27	36.33	2,435,522	-0.27(-0.74%)
Mar 21, 2024	36.25	36.60	36.17	36.60	2,194,346	+0.38(+1.05%)
Mar 20, 2024	35.91	36.31	35.73	36.22	3,106,640	+0.29(+0.81%)
Mar 19, 2024	35.96	36.13	35.66	35.93	2,023,058	+0.08(+0.22%)
Mar 18, 2024	36.32	36.34	35.84	35.85	3,180,433	-0.43(-1.19%)
Mar 15, 2024	35.96	36.44	35.96	36.28	5,020,316	-0.04(-0.11%)
Mar 14, 2024	36.49	36.53	36.14	36.32	2,514,005	-0.27(-0.74%)
Mar 13, 2024	36.47	36.82	36.45	36.59	1,850,253	+0.00(+0.00%)
Mar 12, 2024	36.32	36.65	36.27	36.59	1,776,689	+0.20(+0.55%)
Mar 11, 2024	36.57	36.76	36.26	36.39	2,014,645	-0.20(-0.54%)
Mar 08, 2024	36.51	36.72	36.38	36.59	2,176,566	+0.33(+0.90%)
Mar 07, 2024	36.49	36.50	36.00	36.26	4,338,152	-0.01(-0.03%)
Mar 06, 2024	36.50	36.64	36.11	36.27	2,310,351	-0.07(-0.19%)
Mar 05, 2024	36.84	37.04	36.31	36.34	4,028,300	-0.66(-1.77%)
Mar 04, 2024	36.86	37.07	36.50	37.00	3,393,809	+0.47(+1.28%)

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.