Skip to main content

American Homes 4 Rent (NY: AMH )

35.85 -0.43 (-1.19%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 34.57 34.96 34.41 34.86 1,615,806 +0.21(+0.60%)
Apr 29, 2021 34.31 34.71 34.24 34.65 1,680,274 +0.49(+1.43%)
Apr 28, 2021 33.97 34.39 33.97 34.16 1,992,083 +0.25(+0.75%)
Apr 27, 2021 33.99 34.05 33.65 33.90 1,314,875 +0.05(+0.14%)
Apr 26, 2021 33.71 33.98 33.71 33.86 1,610,546 +0.30(+0.90%)
Apr 23, 2021 33.57 33.69 33.39 33.56 1,074,901 +0.08(+0.22%)
Apr 22, 2021 33.51 33.82 33.37 33.48 1,370,071 -0.02(-0.06%)
Apr 21, 2021 33.54 33.73 33.36 33.50 863,014 +0.06(+0.17%)
Apr 20, 2021 33.25 33.66 33.15 33.44 2,037,970 +0.23(+0.68%)
Apr 19, 2021 32.68 33.23 32.68 33.22 2,247,989 +0.63(+1.93%)
Apr 16, 2021 32.62 32.67 32.28 32.59 3,576,558 +0.10(+0.32%)
Apr 15, 2021 32.39 32.64 32.35 32.48 2,742,346 +0.21(+0.64%)
Apr 14, 2021 32.55 32.72 32.23 32.28 1,167,891 -0.14(-0.44%)
Apr 13, 2021 32.42 32.48 32.19 32.42 1,462,877 +0.19(+0.58%)
Apr 12, 2021 32.17 32.37 31.97 32.23 1,541,065 +0.06(+0.18%)
Apr 09, 2021 32.17 32.43 32.02 32.17 969,908 -0.01(-0.03%)
Apr 08, 2021 32.25 32.43 32.10 32.18 1,699,094 +0.00(+0.00%)
Apr 07, 2021 32.40 32.47 31.99 32.18 1,815,147 -0.13(-0.41%)
Apr 06, 2021 31.67 32.31 31.67 32.31 1,728,973 +0.53(+1.66%)
Apr 05, 2021 32.37 32.42 31.61 31.79 2,238,118 -0.42(-1.31%)
Apr 01, 2021 31.56 32.22 31.49 32.21 1,519,633 +0.84(+2.67%)
Mar 31, 2021 31.85 31.88 31.34 31.37 2,371,459 -0.30(-0.95%)
Mar 30, 2021 31.53 31.78 31.37 31.67 1,148,718 +0.16(+0.51%)
Mar 29, 2021 31.85 31.92 31.29 31.51 1,762,597 -0.41(-1.30%)
Mar 26, 2021 31.12 31.96 30.98 31.93 1,517,933 +0.81(+2.60%)
Mar 25, 2021 30.58 31.19 30.24 31.12 1,102,421 +0.48(+1.57%)
Mar 24, 2021 30.89 31.19 30.62 30.64 1,194,947 -0.27(-0.88%)
Mar 23, 2021 30.90 31.14 30.66 30.91 1,599,074 +0.05(+0.15%)
Mar 22, 2021 30.07 31.28 30.07 30.87 1,621,979 +0.68(+2.24%)
Mar 19, 2021 30.61 30.69 30.17 30.19 2,129,187 -0.24(-0.77%)
Mar 18, 2021 30.49 30.54 30.02 30.42 1,635,764 -0.10(-0.34%)
Mar 17, 2021 30.55 30.62 29.99 30.53 1,286,536 -0.08(-0.25%)
Mar 16, 2021 30.64 30.85 30.37 30.60 1,117,455 -0.05(-0.15%)
Mar 15, 2021 30.29 30.87 30.16 30.65 1,298,234 +0.35(+1.15%)
Mar 12, 2021 29.35 30.31 29.33 30.30 2,069,889 +0.97(+3.30%)
Mar 11, 2021 28.77 29.46 28.71 29.33 2,984,497 +0.53(+1.86%)
Mar 10, 2021 28.52 29.01 28.31 28.80 1,253,957 +0.46(+1.62%)
Mar 09, 2021 28.03 28.85 28.03 28.34 1,345,464 +0.54(+1.96%)
Mar 08, 2021 28.01 28.42 27.77 27.79 1,868,533 -0.14(-0.50%)
Mar 05, 2021 27.75 28.01 26.86 27.93 3,613,192 +0.36(+1.29%)
Mar 04, 2021 27.98 28.34 27.54 27.58 2,840,454 -0.24(-0.88%)
Mar 03, 2021 28.54 28.67 27.79 27.82 2,104,343 -0.68(-2.40%)
Mar 02, 2021 28.44 28.89 28.35 28.51 2,187,832 -0.21(-0.72%)
Mar 01, 2021 29.65 29.96 28.57 28.71 3,324,577 -0.50(-1.70%)
Feb 26, 2021 29.89 29.89 29.17 29.21 2,664,692 -0.59(-1.98%)
Feb 25, 2021 29.73 30.37 29.64 29.80 1,905,003 +0.07(+0.22%)
Feb 24, 2021 29.69 29.95 29.37 29.73 2,262,587 +0.05(+0.16%)
Feb 23, 2021 29.15 29.78 29.06 29.69 1,358,511 +0.55(+1.90%)
Feb 22, 2021 29.22 29.23 28.57 29.13 1,393,504 -0.25(-0.86%)
Feb 19, 2021 29.13 29.69 29.13 29.39 1,021,740 +0.39(+1.36%)
Feb 18, 2021 29.60 29.69 28.99 28.99 1,354,813 -0.63(-2.12%)
Feb 17, 2021 30.09 30.22 29.48 29.62 1,467,254 -0.57(-1.89%)
Feb 16, 2021 30.48 30.49 29.92 30.19 922,531 -0.27(-0.89%)
Feb 12, 2021 30.27 30.52 30.04 30.47 1,183,679 +0.09(+0.31%)
Feb 11, 2021 29.50 30.43 29.45 30.37 2,089,748 +0.85(+2.89%)
Feb 10, 2021 30.00 30.22 29.34 29.52 1,297,407 -0.25(-0.85%)
Feb 09, 2021 29.49 29.81 29.39 29.77 837,081 +0.34(+1.15%)
Feb 08, 2021 28.99 29.52 28.92 29.43 710,708 +0.41(+1.42%)
Feb 05, 2021 29.20 29.26 28.73 29.02 756,604 -0.02(-0.06%)
Feb 04, 2021 29.03 29.41 28.97 29.04 2,456,294 +0.03(+0.10%)
Feb 03, 2021 29.06 29.17 28.78 29.01 2,890,161 -0.11(-0.39%)
Feb 02, 2021 29.47 29.62 29.01 29.13 1,796,948 -0.32(-1.08%)
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.