Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 37.98 38.52 37.64 37.64 3,193,737 -0.53(-1.38%)
Nov 29, 2021 38.23 38.42 37.84 38.16 2,283,472 +0.16(+0.42%)
Nov 26, 2021 38.19 38.44 37.91 38.00 923,110 -0.63(-1.63%)
Nov 24, 2021 38.13 38.68 38.08 38.63 1,057,928 +0.54(+1.40%)
Nov 23, 2021 37.33 38.30 37.19 38.10 1,920,332 +0.76(+2.04%)
Nov 22, 2021 37.50 37.65 37.11 37.34 1,427,738 -0.19(-0.50%)
Nov 19, 2021 37.80 37.92 37.31 37.52 1,373,458 -0.24(-0.65%)
Nov 18, 2021 37.57 37.84 37.65 37.77 1,882,419 +0.34(+0.90%)
Nov 17, 2021 37.08 37.43 36.43 37.43 1,902,492 +0.17(+0.45%)
Nov 16, 2021 37.55 37.68 37.09 37.26 1,440,831 -0.29(-0.77%)
Nov 15, 2021 37.48 37.65 37.29 37.55 1,340,982 +0.07(+0.18%)
Nov 12, 2021 37.93 37.94 37.36 37.49 1,317,036 -0.41(-1.09%)
Nov 11, 2021 38.00 38.00 37.49 37.90 986,829 +0.21(+0.55%)
Nov 10, 2021 38.00 37.69 1,917,081 -0.14(-0.37%)
Nov 09, 2021 37.35 37.85 37.20 37.83 2,273,173 +0.58(+1.56%)
Nov 08, 2021 37.47 37.79 36.93 37.25 1,791,610 -0.18(-0.48%)
Nov 05, 2021 37.97 38.41 37.29 37.43 2,849,755 -0.59(-1.56%)
Nov 04, 2021 38.64 38.73 37.88 38.02 2,426,332 -0.47(-1.22%)
Nov 03, 2021 38.39 38.50 37.82 38.49 2,320,557 +0.34(+0.89%)
Nov 02, 2021 38.42 38.61 37.99 38.15 2,030,569 -0.10(-0.27%)
Nov 01, 2021 38.24 38.05 37.54 38.26 2,062,487 +0.14(+0.37%)
Oct 29, 2021 38.12 38.55 37.94 38.12 2,250,602 -0.08(-0.20%)
Oct 28, 2021 37.35 38.19 37.27 38.19 2,686,310 +0.83(+2.21%)
Oct 27, 2021 38.34 38.32 37.29 37.36 1,551,083 -0.69(-1.83%)
Oct 26, 2021 37.93 38.21 38.06 943,260 +0.23(+0.60%)
Oct 25, 2021 37.99 38.09 37.77 37.83 1,656,099 -0.07(-0.17%)
Oct 22, 2021 37.67 38.19 37.44 37.90 2,690,083 +0.75(+2.02%)
Oct 21, 2021 37.25 37.29 37.08 37.15 2,819,617 +0.00(+0.00%)
Oct 20, 2021 37.16 37.43 37.04 37.15 1,334,414 +0.07(+0.18%)
Oct 19, 2021 37.44 37.49 37.04 37.08 846,938 -0.21(-0.55%)
Oct 18, 2021 36.52 37.49 36.41 37.29 1,654,751 +0.58(+1.59%)
Oct 15, 2021 37.41 37.42 36.43 36.71 1,472,254 -0.54(-1.46%)
Oct 14, 2021 37.16 37.38 37.09 37.25 1,021,626 +0.34(+0.92%)
Oct 13, 2021 36.49 36.97 36.29 36.91 1,559,338 +0.53(+1.44%)
Oct 12, 2021 36.06 36.50 35.96 36.39 1,050,765 +0.43(+1.20%)
Oct 11, 2021 35.86 36.11 35.68 35.96 804,828 +0.09(+0.26%)
Oct 08, 2021 36.27 36.33 35.86 35.86 1,657,787 -0.39(-1.09%)
Oct 07, 2021 36.53 36.62 36.13 36.26 1,672,879 -0.06(-0.16%)
Oct 06, 2021 35.76 36.39 35.45 36.31 1,546,836 +0.35(+0.97%)
Oct 05, 2021 36.19 36.22 35.76 35.97 1,288,175 -0.10(-0.29%)
Oct 04, 2021 36.03 36.33 35.87 36.07 1,723,574 -0.15(-0.41%)
Oct 01, 2021 36.01 36.53 35.81 36.22 1,820,373 +0.43(+1.21%)
Sep 30, 2021 36.75 36.75 35.78 35.79 2,188,196 -0.78(-2.13%)
Sep 29, 2021 36.29 36.73 36.21 36.57 1,591,934 +0.47(+1.30%)
Sep 28, 2021 35.65 36.27 35.56 36.10 2,951,889 -0.03(-0.08%)
Sep 27, 2021 36.90 37.22 36.10 36.12 1,898,354 -0.86(-2.33%)
Sep 24, 2021 37.18 37.26 36.75 36.99 2,081,159 -0.54(-1.45%)
Sep 23, 2021 37.70 38.10 37.53 37.53 1,790,510 -0.25(-0.67%)
Sep 22, 2021 37.80 38.07 37.60 37.79 2,166,232 +0.27(+0.73%)
Sep 21, 2021 37.62 37.93 37.50 37.51 1,177,679 +0.17(+0.45%)
Sep 20, 2021 37.06 37.42 36.56 37.35 2,287,378 +0.23(+0.63%)
Sep 17, 2021 37.79 38.29 37.12 37.11 3,754,486 -0.73(-1.94%)
Sep 16, 2021 37.95 38.13 37.64 37.84 2,284,266 -0.17(-0.44%)
Sep 15, 2021 38.17 38.40 37.92 38.01 2,037,495 -0.04(-0.10%)
Sep 14, 2021 38.30 38.43 37.94 38.05 2,119,578 -0.15(-0.39%)
Sep 13, 2021 38.30 38.74 38.09 38.20 1,742,499 +0.17(+0.44%)
Sep 10, 2021 38.53 38.64 38.01 38.03 1,689,551 -0.46(-1.19%)
Sep 09, 2021 39.04 39.14 38.48 38.49 1,871,831 -0.73(-1.86%)
Sep 08, 2021 38.63 39.59 38.61 39.22 1,754,104 +0.52(+1.36%)
Sep 07, 2021 39.72 39.80 38.56 38.70 2,337,981 -1.11(-2.80%)
Sep 03, 2021 39.78 39.89 39.08 39.81 2,423,668 -0.08(-0.21%)
Sep 02, 2021 39.61 39.89 39.26 39.89 1,848,506 +0.30(+0.76%)
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.