Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 35.00 35.57 34.82 35.56 2,529,411 +0.74(+2.12%)
May 27, 2021 35.11 35.36 34.80 34.82 2,227,850 -0.26(-0.75%)
May 26, 2021 35.15 35.34 35.02 35.09 2,960,615 -0.06(-0.16%)
May 25, 2021 35.66 35.74 35.08 35.14 3,246,965 -0.47(-1.31%)
May 24, 2021 35.09 35.71 34.94 35.61 3,536,439 +0.81(+2.34%)
May 21, 2021 35.25 35.57 34.64 34.80 8,620,955 -0.78(-2.18%)
May 20, 2021 34.91 35.63 34.80 35.57 1,378,829 +0.67(+1.93%)
May 19, 2021 34.80 35.12 34.66 34.90 2,913,645 -0.19(-0.53%)
May 18, 2021 35.22 35.65 35.07 35.09 2,092,709 -0.06(-0.16%)
May 17, 2021 34.97 35.32 34.71 35.14 1,992,287 +0.29(+0.83%)
May 14, 2021 34.54 35.04 34.45 34.85 1,855,562 +0.48(+1.39%)
May 13, 2021 33.75 34.69 33.73 34.38 2,140,187 +0.74(+2.19%)
May 12, 2021 34.66 34.79 33.53 33.64 1,679,298 -1.04(-2.99%)
May 11, 2021 34.26 34.75 34.05 34.67 2,820,409 +0.14(+0.41%)
May 10, 2021 35.07 35.24 34.35 34.53 1,800,920 -0.41(-1.18%)
May 07, 2021 34.50 34.96 34.26 34.94 1,432,319 +0.62(+1.80%)
May 06, 2021 34.07 34.57 33.98 34.33 1,843,739 +0.36(+1.07%)
May 05, 2021 34.04 34.20 33.56 33.96 2,487,716 -0.18(-0.52%)
May 04, 2021 34.35 34.56 33.99 34.14 1,554,874 -0.23(-0.68%)
May 03, 2021 34.64 34.67 34.32 34.38 1,716,386 -0.22(-0.65%)
Apr 30, 2021 34.32 34.71 34.16 34.60 1,627,758 +0.21(+0.60%)
Apr 29, 2021 34.06 34.46 33.99 34.39 1,692,703 +0.49(+1.43%)
Apr 28, 2021 33.72 34.14 33.72 33.91 2,006,818 +0.25(+0.75%)
Apr 27, 2021 33.74 33.80 33.40 33.66 1,324,601 +0.05(+0.14%)
Apr 26, 2021 33.46 33.73 33.46 33.61 1,622,459 +0.30(+0.90%)
Apr 23, 2021 33.32 33.44 33.14 33.31 1,082,852 +0.07(+0.23%)
Apr 22, 2021 33.26 33.57 33.12 33.24 1,380,206 -0.02(-0.06%)
Apr 21, 2021 33.29 33.48 33.11 33.25 869,398 +0.06(+0.17%)
Apr 20, 2021 33.00 33.41 32.91 33.20 2,053,045 +0.22(+0.68%)
Apr 19, 2021 32.44 32.98 32.44 32.97 2,264,617 +0.63(+1.93%)
Apr 16, 2021 32.39 32.43 32.04 32.35 3,603,013 +0.10(+0.32%)
Apr 15, 2021 32.15 32.40 32.11 32.25 2,762,631 +0.21(+0.64%)
Apr 14, 2021 32.31 32.48 31.99 32.04 1,176,530 -0.14(-0.44%)
Apr 13, 2021 32.18 32.24 31.96 32.18 1,473,698 +0.19(+0.58%)
Apr 12, 2021 31.94 32.13 31.73 31.99 1,552,464 +0.06(+0.18%)
Apr 09, 2021 31.94 32.19 31.79 31.94 977,083 -0.01(-0.03%)
Apr 08, 2021 32.01 32.19 31.86 31.95 1,711,662 +0.00(+0.00%)
Apr 07, 2021 32.16 32.23 31.75 31.95 1,828,573 -0.13(-0.41%)
Apr 06, 2021 31.44 32.08 31.44 32.08 1,741,762 +0.52(+1.66%)
Apr 05, 2021 32.13 32.18 31.38 31.55 2,254,673 -0.42(-1.31%)
Apr 01, 2021 31.33 31.98 31.26 31.97 1,530,874 +0.83(+2.67%)
Mar 31, 2021 31.62 31.65 31.11 31.14 2,389,000 -0.30(-0.95%)
Mar 30, 2021 31.30 31.54 31.14 31.44 1,157,215 +0.16(+0.51%)
Mar 29, 2021 31.62 31.68 31.06 31.28 1,775,635 -0.41(-1.30%)
Mar 26, 2021 30.89 31.72 30.75 31.69 1,529,161 +0.80(+2.60%)
Mar 25, 2021 30.36 30.97 30.02 30.89 1,110,576 +0.48(+1.57%)
Mar 24, 2021 30.67 30.96 30.40 30.41 1,203,786 -0.27(-0.88%)
Mar 23, 2021 30.68 30.91 30.43 30.69 1,610,902 +0.05(+0.15%)
Mar 22, 2021 29.85 31.05 29.85 30.64 1,633,976 +0.67(+2.24%)
Mar 19, 2021 30.39 30.46 29.95 29.97 2,144,936 -0.23(-0.77%)
Mar 18, 2021 30.27 30.31 29.80 30.20 1,647,863 -0.10(-0.34%)
Mar 17, 2021 30.32 30.40 29.77 30.30 1,296,053 -0.07(-0.25%)
Mar 16, 2021 30.41 30.62 30.14 30.38 1,125,721 -0.05(-0.15%)
Mar 15, 2021 30.07 30.65 29.94 30.42 1,307,837 +0.35(+1.15%)
Mar 12, 2021 29.13 30.09 29.12 30.08 2,085,200 +0.96(+3.30%)
Mar 11, 2021 28.56 29.25 28.50 29.12 3,006,573 +0.53(+1.86%)
Mar 10, 2021 28.32 28.80 28.10 28.59 1,263,232 +0.46(+1.62%)
Mar 09, 2021 27.82 28.64 27.82 28.13 1,355,416 +0.54(+1.96%)
Mar 08, 2021 27.80 28.21 27.56 27.59 1,882,355 -0.14(-0.50%)
Mar 05, 2021 27.54 27.80 26.66 27.73 3,639,918 +0.35(+1.29%)
Mar 04, 2021 27.78 28.13 27.34 27.37 2,861,464 -0.24(-0.88%)
Mar 03, 2021 28.33 28.45 27.59 27.62 2,119,909 -0.68(-2.40%)
Mar 02, 2021 28.23 28.68 28.14 28.30 2,204,015 -0.20(-0.72%)
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.