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 (%)
Jan 31, 2023	32.12	33.27	32.12	33.18	3,289,048	+0.91(+2.82%)
Jan 30, 2023	32.46	32.71	32.24	32.27	2,283,939	-0.37(-1.13%)
Jan 27, 2023	32.21	33.00	32.17	32.64	2,530,971	+0.44(+1.35%)
Jan 26, 2023	32.10	32.27	32.03	32.20	1,410,104	+0.23(+0.73%)
Jan 25, 2023	31.86	31.98	31.68	31.97	768,130	-0.03(-0.09%)
Jan 24, 2023	31.21	32.05	31.19	32.00	1,443,350	+0.45(+1.41%)
Jan 23, 2023	31.48	31.84	31.25	31.55	1,275,101	+0.14(+0.43%)
Jan 20, 2023	30.90	31.49	30.62	31.42	2,133,879	+0.47(+1.53%)
Jan 19, 2023	31.02	31.57	30.93	30.94	1,744,096	-0.20(-0.65%)
Jan 18, 2023	31.61	31.80	31.14	31.15	1,211,209	-0.43(-1.35%)
Jan 17, 2023	31.51	31.78	31.23	31.57	1,047,533	+0.16(+0.52%)
Jan 13, 2023	31.43	31.69	31.23	31.41	1,653,574	-0.41(-1.28%)
Jan 12, 2023	31.73	32.01	31.36	31.81	1,486,528	+0.39(+1.23%)
Jan 11, 2023	30.24	31.50	30.24	31.43	2,231,897	+1.49(+4.98%)
Jan 10, 2023	30.07	30.20	29.78	29.94	2,087,314	-0.10(-0.32%)
Jan 09, 2023	29.94	30.43	29.66	30.03	1,609,651	+0.07(+0.23%)
Jan 06, 2023	28.80	30.00	28.76	29.97	1,776,055	+1.30(+4.52%)
Jan 05, 2023	29.30	29.31	28.46	28.67	2,284,836	-0.85(-2.88%)
Jan 04, 2023	29.03	29.56	28.87	29.52	2,322,691	+0.73(+2.52%)

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.