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 (%)
Feb 29, 2024	36.30	36.92	36.22	36.75	56,114,180	+0.81(+2.27%)
Feb 28, 2024	35.71	36.43	35.69	35.93	8,228,130	+0.02(+0.06%)
Feb 27, 2024	36.97	37.47	35.87	35.91	13,513,938	+0.59(+1.66%)
Feb 26, 2024	34.90	35.44	34.89	35.33	4,923,056	+0.34(+0.96%)
Feb 23, 2024	34.49	35.27	33.82	34.99	4,740,518	+0.49(+1.41%)
Feb 22, 2024	34.73	34.73	34.33	34.50	3,209,664	+0.02(+0.06%)
Feb 21, 2024	34.18	34.62	34.07	34.48	2,501,199	+0.35(+1.02%)
Feb 20, 2024	34.08	34.54	33.89	34.14	3,134,398	-0.05(-0.15%)
Feb 16, 2024	34.10	34.38	33.91	34.19	1,867,980	-0.21(-0.61%)
Feb 15, 2024	34.11	34.50	33.98	34.40	2,791,031	+0.61(+1.79%)
Feb 14, 2024	33.96	34.15	33.71	33.79	5,332,359	-0.07(-0.21%)
Feb 13, 2024	33.72	34.05	33.51	33.86	2,850,851	-0.58(-1.67%)
Feb 12, 2024	35.05	35.18	34.41	34.44	2,198,398	-0.55(-1.56%)
Feb 09, 2024	34.76	35.02	34.61	34.98	2,265,802	+0.21(+0.60%)
Feb 08, 2024	34.45	34.80	34.25	34.77	1,807,089	+0.25(+0.72%)
Feb 07, 2024	34.72	34.72	34.24	34.52	1,561,918	-0.09(-0.26%)
Feb 06, 2024	34.33	34.69	34.20	34.61	1,675,052	+0.32(+0.93%)
Feb 05, 2024	34.74	34.74	34.28	34.30	1,919,406	-0.87(-2.48%)
Feb 02, 2024	35.06	35.45	34.69	35.17	3,016,043	-0.31(-0.87%)

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.