Skip to main content

American Homes 4 Rent (NY: AMH )

35.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 31.86 31.88 31.34 31.38 2,371,335 -0.30(-0.95%)
Mar 30, 2021 31.54 31.78 31.38 31.68 1,148,658 +0.16(+0.51%)
Mar 29, 2021 31.86 31.92 31.29 31.52 1,762,505 -0.41(-1.30%)
Mar 26, 2021 31.12 31.96 30.98 31.93 1,517,853 +0.81(+2.60%)
Mar 25, 2021 30.58 31.20 30.25 31.12 1,102,364 +0.48(+1.57%)
Mar 24, 2021 30.90 31.19 30.62 30.64 1,194,884 -0.27(-0.88%)
Mar 23, 2021 30.90 31.14 30.66 30.91 1,598,990 +0.05(+0.15%)
Mar 22, 2021 30.08 31.28 30.08 30.87 1,621,894 +0.68(+2.24%)
Mar 19, 2021 30.61 30.69 30.17 30.19 2,129,075 -0.24(-0.77%)
Mar 18, 2021 30.49 30.54 30.02 30.42 1,635,678 -0.10(-0.34%)
Mar 17, 2021 30.55 30.62 29.99 30.53 1,286,469 -0.08(-0.25%)
Mar 16, 2021 30.64 30.85 30.37 30.60 1,117,397 -0.05(-0.15%)
Mar 15, 2021 30.29 30.88 30.16 30.65 1,298,166 +0.35(+1.15%)
Mar 12, 2021 29.35 30.31 29.33 30.30 2,069,781 +0.97(+3.30%)
Mar 11, 2021 28.77 29.46 28.71 29.33 2,984,341 +0.53(+1.86%)
Mar 10, 2021 28.53 29.01 28.31 28.80 1,253,891 +0.46(+1.62%)
Mar 09, 2021 28.03 28.85 28.03 28.34 1,345,393 +0.54(+1.96%)
Mar 08, 2021 28.01 28.42 27.77 27.79 1,868,435 -0.14(-0.50%)
Mar 05, 2021 27.75 28.01 26.86 27.94 3,613,002 +0.36(+1.29%)
Mar 04, 2021 27.98 28.34 27.54 27.58 2,840,305 -0.24(-0.88%)
Mar 03, 2021 28.55 28.67 27.79 27.82 2,104,233 -0.68(-2.40%)
Mar 02, 2021 28.44 28.89 28.35 28.51 2,187,717 -0.21(-0.72%)
Mar 01, 2021 29.65 29.96 28.57 28.71 3,324,402 -0.50(-1.70%)
Feb 26, 2021 29.90 29.90 29.17 29.21 2,664,552 -0.59(-1.98%)
Feb 25, 2021 29.74 30.37 29.64 29.80 1,904,903 +0.07(+0.22%)
Feb 24, 2021 29.69 29.95 29.37 29.74 2,262,468 +0.05(+0.16%)
Feb 23, 2021 29.15 29.78 29.06 29.69 1,358,439 +0.55(+1.90%)
Feb 22, 2021 29.22 29.23 28.57 29.14 1,393,431 -0.25(-0.86%)
Feb 19, 2021 29.14 29.69 29.13 29.39 1,021,687 +0.39(+1.36%)
Feb 18, 2021 29.61 29.69 29.00 29.00 1,354,742 -0.63(-2.12%)
Feb 17, 2021 30.09 30.22 29.48 29.62 1,467,177 -0.57(-1.89%)
Feb 16, 2021 30.48 30.49 29.92 30.20 922,483 -0.27(-0.89%)
Feb 12, 2021 30.27 30.52 30.04 30.47 1,183,617 +0.09(+0.31%)
Feb 11, 2021 29.50 30.43 29.45 30.37 2,089,639 +0.85(+2.89%)
Feb 10, 2021 30.00 30.22 29.34 29.52 1,297,339 -0.25(-0.85%)
Feb 09, 2021 29.49 29.81 29.39 29.77 837,037 +0.34(+1.15%)
Feb 08, 2021 29.00 29.52 28.92 29.44 710,671 +0.41(+1.42%)
Feb 05, 2021 29.20 29.26 28.73 29.02 756,564 -0.02(-0.06%)
Feb 04, 2021 29.03 29.41 28.97 29.04 2,456,165 +0.03(+0.10%)
Feb 03, 2021 29.06 29.17 28.78 29.01 2,890,010 -0.11(-0.39%)
Feb 02, 2021 29.47 29.62 29.01 29.13 1,796,853 -0.32(-1.08%)
Feb 01, 2021 28.52 29.45 28.26 29.45 1,784,998 +1.09(+3.84%)
Jan 29, 2021 28.22 29.00 28.02 28.36 1,785,393 +0.15(+0.53%)
Jan 28, 2021 28.14 28.73 27.94 28.21 1,592,486 +0.08(+0.30%)
Jan 27, 2021 28.70 28.70 27.89 28.12 1,571,103 -0.78(-2.69%)
Jan 26, 2021 28.66 29.02 28.42 28.90 1,216,687 +0.18(+0.62%)
Jan 25, 2021 29.29 29.29 28.62 28.72 1,166,239 -0.52(-1.76%)
Jan 22, 2021 29.20 29.64 29.10 29.24 1,326,679 -0.08(-0.29%)
Jan 21, 2021 29.22 29.32 28.96 29.32 897,631 -0.01(-0.03%)
Jan 20, 2021 28.22 29.48 28.18 29.33 1,523,844 +0.78(+2.73%)
Jan 19, 2021 28.55 28.73 28.20 28.55 1,299,590 +0.19(+0.66%)
Jan 15, 2021 27.68 28.39 27.62 28.37 1,022,646 +0.72(+2.61%)
Jan 14, 2021 27.72 28.01 27.47 27.64 1,269,136 +0.04(+0.14%)
Jan 13, 2021 27.46 27.93 27.41 27.61 1,941,050 +0.12(+0.44%)
Jan 12, 2021 27.57 27.64 27.33 27.48 3,052,607 -0.14(-0.51%)
Jan 11, 2021 27.81 27.89 27.52 27.63 937,894 -0.23(-0.84%)
Jan 08, 2021 28.02 28.25 27.72 27.86 1,517,926 -0.05(-0.17%)
Jan 07, 2021 28.22 28.25 27.81 27.91 2,522,593 -0.38(-1.33%)
Jan 06, 2021 27.79 28.40 27.51 28.28 2,383,534 +0.53(+1.93%)
Jan 05, 2021 27.19 27.90 27.19 27.75 2,807,748 +0.47(+1.72%)
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.