Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 36.97 37.18 36.61 36.65 1,585,080 -0.36(-0.97%)
Jun 29, 2021 37.20 37.30 36.93 37.01 929,091 -0.17(-0.46%)
Jun 28, 2021 37.39 37.46 36.80 37.18 2,047,574 -0.21(-0.55%)
Jun 25, 2021 36.87 37.47 36.82 37.39 2,415,230 +0.52(+1.41%)
Jun 24, 2021 36.96 37.15 36.55 36.87 1,988,511 -0.16(-0.43%)
Jun 23, 2021 36.76 37.16 36.65 37.03 1,240,761 +0.29(+0.80%)
Jun 22, 2021 36.97 37.08 36.74 36.74 1,320,605 -0.26(-0.71%)
Jun 21, 2021 36.40 37.22 36.30 37.00 1,117,152 +0.73(+2.00%)
Jun 18, 2021 36.75 36.79 36.20 36.28 2,522,149 -0.59(-1.61%)
Jun 17, 2021 36.29 36.92 36.29 36.87 1,451,181 +0.58(+1.61%)
Jun 16, 2021 36.61 37.05 36.29 36.29 2,803,129 -0.19(-0.52%)
Jun 15, 2021 36.90 37.02 36.47 36.47 1,071,521 -0.56(-1.50%)
Jun 14, 2021 37.03 37.09 36.77 37.03 997,537 +0.08(+0.20%)
Jun 11, 2021 36.98 37.03 36.71 36.96 1,954,606 +0.01(+0.03%)
Jun 10, 2021 36.51 37.05 36.46 36.95 1,010,213 +0.43(+1.19%)
Jun 09, 2021 36.45 36.65 36.20 36.51 1,530,732 +0.24(+0.65%)
Jun 08, 2021 36.48 36.69 36.25 36.28 2,262,811 -0.13(-0.36%)
Jun 07, 2021 36.35 36.52 36.19 36.41 1,597,715 +0.17(+0.47%)
Jun 04, 2021 36.10 36.25 35.84 36.24 1,543,976 +0.24(+0.68%)
Jun 03, 2021 36.27 36.33 35.96 36.00 1,516,549 -0.35(-0.96%)
Jun 02, 2021 36.38 36.55 36.09 36.34 2,122,731 +0.11(+0.31%)
Jun 01, 2021 35.84 36.23 35.55 36.23 2,815,869 +0.40(+1.13%)
May 28, 2021 35.26 35.84 35.08 35.83 2,510,707 +0.74(+2.12%)
May 27, 2021 35.37 35.62 35.06 35.08 2,211,375 -0.26(-0.75%)
May 26, 2021 35.41 35.60 35.28 35.35 2,938,722 -0.06(-0.16%)
May 25, 2021 35.93 36.01 35.34 35.40 3,222,955 -0.47(-1.31%)
May 24, 2021 35.36 35.98 35.21 35.87 3,510,288 +0.82(+2.34%)
May 21, 2021 35.52 35.84 34.89 35.05 8,557,206 -0.78(-2.18%)
May 20, 2021 35.17 35.89 35.06 35.84 1,368,633 +0.68(+1.93%)
May 19, 2021 35.06 35.38 34.92 35.16 2,892,099 -0.19(-0.53%)
May 18, 2021 35.48 35.92 35.33 35.35 2,077,234 -0.06(-0.16%)
May 17, 2021 35.23 35.58 34.97 35.40 1,977,554 +0.29(+0.83%)
May 14, 2021 34.80 35.30 34.71 35.11 1,841,841 +0.48(+1.39%)
May 13, 2021 34.00 34.95 33.98 34.63 2,124,361 +0.74(+2.19%)
May 12, 2021 34.91 35.05 33.77 33.89 1,666,880 -1.04(-2.99%)
May 11, 2021 34.52 35.01 34.30 34.93 2,799,553 +0.14(+0.41%)
May 10, 2021 35.33 35.51 34.60 34.79 1,787,603 -0.41(-1.18%)
May 07, 2021 34.75 35.22 34.52 35.21 1,421,727 +0.62(+1.80%)
May 06, 2021 34.32 34.83 34.24 34.58 1,830,106 +0.37(+1.07%)
May 05, 2021 34.29 34.45 33.81 34.22 2,469,320 -0.18(-0.52%)
May 04, 2021 34.60 34.82 34.25 34.40 1,543,376 -0.24(-0.68%)
May 03, 2021 34.89 34.93 34.57 34.63 1,703,694 -0.23(-0.65%)
Apr 30, 2021 34.57 34.97 34.41 34.86 1,615,721 +0.21(+0.60%)
Apr 29, 2021 34.31 34.72 34.25 34.65 1,680,186 +0.49(+1.43%)
Apr 28, 2021 33.97 34.40 33.97 34.16 1,991,978 +0.25(+0.75%)
Apr 27, 2021 33.99 34.05 33.65 33.91 1,314,806 +0.05(+0.14%)
Apr 26, 2021 33.71 33.98 33.71 33.86 1,610,462 +0.30(+0.90%)
Apr 23, 2021 33.57 33.69 33.39 33.56 1,074,845 +0.08(+0.22%)
Apr 22, 2021 33.51 33.82 33.37 33.48 1,370,000 -0.02(-0.06%)
Apr 21, 2021 33.54 33.73 33.36 33.50 862,969 +0.06(+0.17%)
Apr 20, 2021 33.25 33.66 33.15 33.45 2,037,864 +0.23(+0.68%)
Apr 19, 2021 32.68 33.23 32.68 33.22 2,247,871 +0.63(+1.93%)
Apr 16, 2021 32.63 32.67 32.28 32.59 3,576,370 +0.10(+0.32%)
Apr 15, 2021 32.39 32.65 32.35 32.49 2,742,202 +0.21(+0.64%)
Apr 14, 2021 32.55 32.72 32.23 32.28 1,167,830 -0.14(-0.44%)
Apr 13, 2021 32.42 32.48 32.19 32.42 1,462,801 +0.19(+0.58%)
Apr 12, 2021 32.17 32.37 31.97 32.23 1,540,984 +0.06(+0.18%)
Apr 09, 2021 32.17 32.43 32.02 32.17 969,857 -0.01(-0.03%)
Apr 08, 2021 32.25 32.43 32.10 32.18 1,699,005 +0.00(+0.00%)
Apr 07, 2021 32.40 32.47 31.99 32.18 1,815,051 -0.13(-0.41%)
Apr 06, 2021 31.68 32.32 31.68 32.32 1,728,882 +0.53(+1.66%)
Apr 05, 2021 32.37 32.42 31.61 31.79 2,238,001 -0.42(-1.31%)
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.