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 (%)
Jul 29, 2022	35.98	36.42	35.66	36.27	1,668,399	+0.37(+1.04%)
Jul 28, 2022	35.04	36.12	35.01	35.90	2,003,936	+1.09(+3.14%)
Jul 27, 2022	34.94	35.01	34.41	34.81	1,647,937	-0.08(-0.22%)
Jul 26, 2022	34.75	35.03	34.58	34.88	1,233,717	+0.26(+0.75%)
Jul 25, 2022	34.68	34.77	34.38	34.63	2,134,520	-0.20(-0.58%)
Jul 22, 2022	34.97	35.30	34.69	34.83	1,591,759	+0.04(+0.11%)
Jul 21, 2022	34.35	34.79	34.11	34.79	5,327,010	+0.44(+1.28%)
Jul 20, 2022	34.49	34.72	34.27	34.35	1,653,571	-0.15(-0.44%)
Jul 19, 2022	34.33	34.55	33.42	34.50	1,998,531	+0.19(+0.56%)
Jul 18, 2022	34.70	34.80	34.12	34.31	1,602,067	-0.23(-0.67%)
Jul 15, 2022	34.44	34.72	34.09	34.54	1,838,698	+0.53(+1.55%)
Jul 14, 2022	33.75	34.41	33.75	34.01	2,761,693	-0.25(-0.73%)
Jul 13, 2022	33.29	34.35	33.10	34.26	2,846,323	+0.67(+2.00%)
Jul 12, 2022	34.17	34.51	33.33	33.59	3,491,883	-0.78(-2.26%)
Jul 11, 2022	34.22	34.45	34.02	34.37	1,390,151	+0.06(+0.17%)
Jul 08, 2022	34.49	34.58	34.18	34.31	1,411,431	-0.13(-0.39%)
Jul 07, 2022	34.50	34.55	34.04	34.44	2,113,947	+0.11(+0.33%)
Jul 06, 2022	34.23	34.86	34.12	34.33	1,588,543	+0.31(+0.90%)
Jul 05, 2022	33.84	34.07	33.17	34.02	2,378,006	-0.02(-0.06%)

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.