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 29, 2022	39.06	39.15	37.68	37.73	2,909,195	-1.43(-3.65%)
Apr 28, 2022	38.90	39.36	38.19	39.15	2,541,769	+0.30(+0.78%)
Apr 27, 2022	38.95	39.52	38.80	38.85	2,015,238	-0.10(-0.24%)
Apr 26, 2022	39.15	39.54	38.75	38.95	4,047,919	-0.30(-0.78%)
Apr 25, 2022	40.38	40.57	38.84	39.25	4,660,845	-1.21(-2.99%)
Apr 22, 2022	40.91	41.08	40.42	40.46	2,322,964	-0.57(-1.39%)
Apr 21, 2022	41.43	41.80	40.97	41.03	3,072,641	-0.26(-0.62%)
Apr 20, 2022	41.28	41.75	41.19	41.29	5,312,026	+0.33(+0.81%)
Apr 19, 2022	39.68	41.03	39.54	40.95	4,069,899	+1.38(+3.49%)
Apr 18, 2022	39.41	39.73	39.31	39.57	3,141,512	+0.00(+0.00%)
Apr 14, 2022	39.91	40.33	39.53	39.57	2,408,136	+0.03(+0.07%)
Apr 13, 2022	39.17	39.58	38.82	39.55	2,731,710	+0.44(+1.12%)
Apr 12, 2022	38.75	39.51	38.54	39.11	2,856,795	+0.47(+1.21%)
Apr 11, 2022	38.89	38.94	38.40	38.64	2,357,746	-0.20(-0.51%)
Apr 08, 2022	39.11	39.25	38.71	38.84	2,932,285	-0.25(-0.63%)
Apr 07, 2022	38.64	39.22	38.39	39.09	3,304,290	+0.31(+0.81%)
Apr 06, 2022	38.10	39.00	37.85	38.77	4,121,078	+0.50(+1.29%)
Apr 05, 2022	38.17	38.88	38.06	38.28	2,143,461	+0.05(+0.12%)
Apr 04, 2022	38.86	38.97	37.73	38.23	2,646,634	-0.68(-1.74%)

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.