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 (%)
Apr 28, 2023	32.18	32.71	32.09	32.42	1,726,034	+0.30(+0.94%)
Apr 27, 2023	31.55	32.31	31.47	32.12	3,497,402	+0.70(+2.23%)
Apr 26, 2023	31.65	31.90	31.37	31.42	1,295,691	-0.25(-0.80%)
Apr 25, 2023	31.96	32.03	31.63	31.67	1,069,373	-0.32(-1.01%)
Apr 24, 2023	32.26	32.31	31.75	31.99	1,372,309	-0.29(-0.91%)
Apr 21, 2023	32.36	32.48	31.94	32.29	1,866,679	-0.10(-0.30%)
Apr 20, 2023	32.38	32.62	32.19	32.38	2,193,457	-0.06(-0.18%)
Apr 19, 2023	32.13	32.57	32.00	32.44	2,151,749	-0.02(-0.06%)
Apr 18, 2023	32.32	32.60	32.25	32.46	2,052,379	+0.17(+0.51%)
Apr 17, 2023	31.66	32.38	31.56	32.30	2,294,238	+0.69(+2.19%)
Apr 14, 2023	31.96	32.12	31.32	31.60	1,837,939	-0.24(-0.77%)
Apr 13, 2023	31.60	32.05	31.43	31.85	2,581,303	+0.28(+0.90%)
Apr 12, 2023	31.82	32.13	31.56	31.56	2,526,671	+0.08(+0.25%)
Apr 11, 2023	31.12	31.71	31.01	31.49	2,265,882	+0.44(+1.41%)
Apr 10, 2023	31.01	31.09	30.70	31.05	2,267,720	+0.15(+0.47%)
Apr 06, 2023	30.92	30.95	30.57	30.90	1,676,270	+0.20(+0.64%)
Apr 05, 2023	30.87	31.00	30.63	30.71	2,725,541	-0.16(-0.51%)
Apr 04, 2023	30.76	30.92	30.56	30.86	2,198,451	+0.19(+0.60%)

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.