Skip to main content

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

Date Open High Low Close Volume Change (%)
Feb 28, 2022 36.45 36.65 35.75 36.03 3,387,905 -0.64(-1.76%)
Feb 25, 2022 35.91 36.95 36.24 36.68 2,429,574 +0.86(+2.41%)
Feb 24, 2022 34.60 35.86 34.55 35.81 2,817,304 +0.52(+1.48%)
Feb 23, 2022 35.96 36.29 35.26 35.29 1,816,390 -0.50(-1.40%)
Feb 22, 2022 35.60 36.14 35.45 35.80 1,774,096 +0.02(+0.05%)
Feb 18, 2022 35.78 0 +0.06(+0.16%)
Feb 17, 2022 36.26 36.43 35.57 35.72 2,294,867 -0.63(-1.72%)
Feb 16, 2022 36.93 36.95 36.01 36.35 3,786,031 -0.46(-1.26%)
Feb 15, 2022 36.85 37.10 36.72 36.81 1,637,202 +0.31(+0.86%)
Feb 14, 2022 36.87 37.10 36.22 36.50 1,975,102 -0.26(-0.70%)
Feb 11, 2022 36.92 37.10 36.36 36.75 1,415,800 +0.00(+0.00%)
Feb 10, 2022 36.81 37.53 36.59 36.75 1,280,720 -0.69(-1.85%)
Feb 09, 2022 36.87 37.47 36.77 37.45 1,591,239 +0.93(+2.54%)
Feb 08, 2022 36.82 37.21 36.44 36.52 1,823,734 -0.36(-0.98%)
Feb 07, 2022 37.34 37.52 36.80 36.88 1,376,522 -0.43(-1.14%)
Feb 04, 2022 37.23 37.67 36.76 37.30 3,349,692 -0.06(-0.15%)
Feb 03, 2022 37.22 37.36 1,652,906 -0.14(-0.38%)
Feb 02, 2022 37.02 37.52 36.95 37.50 2,335,382 +0.54(+1.46%)
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.