Skip to main content

American Homes 4 Rent (NY: AMH )

39.74 +0.08 (+0.20%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 39.10 39.37 38.74 39.28 3,412,308 +0.08(+0.22%)
Aug 30, 2021 38.16 39.20 37.93 39.19 3,251,348 +1.34(+3.54%)
Aug 27, 2021 38.08 38.23 37.85 37.85 1,400,668 -0.04(-0.10%)
Aug 26, 2021 37.82 38.13 37.66 37.89 1,914,029 +0.12(+0.32%)
Aug 25, 2021 37.80 38.15 37.75 37.77 1,656,552 -0.11(-0.30%)
Aug 24, 2021 38.15 38.27 37.77 37.88 1,265,315 -0.31(-0.81%)
Aug 23, 2021 38.42 38.76 38.12 38.19 1,384,483 -0.29(-0.75%)
Aug 20, 2021 38.19 38.70 38.07 38.48 2,677,645 +0.37(+0.96%)
Aug 19, 2021 37.86 38.28 37.54 38.12 2,689,096 +0.11(+0.30%)
Aug 18, 2021 37.93 38.29 37.81 38.00 2,040,608 +0.03(+0.07%)
Aug 17, 2021 38.37 38.61 37.89 37.98 3,361,913 -0.41(-1.07%)
Aug 16, 2021 38.07 38.49 38.00 38.39 1,853,623 +0.03(+0.07%)
Aug 13, 2021 38.32 38.43 38.08 38.36 928,014 +0.08(+0.22%)
Aug 12, 2021 38.18 38.42 38.09 38.28 1,100,736 +0.19(+0.49%)
Aug 11, 2021 38.45 38.59 38.00 38.09 2,350,606 -0.22(-0.59%)
Aug 10, 2021 39.13 39.13 38.29 38.31 2,932,887 -0.76(-1.94%)
Aug 09, 2021 39.00 39.19 38.99 39.07 1,120,441 -0.27(-0.69%)
Aug 06, 2021 39.59 39.71 38.87 39.34 1,520,932 -0.24(-0.62%)
Aug 05, 2021 39.33 39.67 39.05 39.59 1,447,922 +0.47(+1.20%)
Aug 04, 2021 39.33 39.36 38.98 39.12 906,705 -0.17(-0.43%)
Aug 03, 2021 39.38 39.56 39.05 39.29 1,457,138 -0.10(-0.26%)
Aug 02, 2021 39.53 39.69 39.28 39.39 1,149,432 +0.06(+0.14%)
Jul 30, 2021 39.46 39.91 39.30 39.33 1,695,433 -0.04(-0.10%)
Jul 29, 2021 39.18 39.65 39.10 39.37 1,391,990 +0.23(+0.60%)
Jul 28, 2021 39.46 39.48 39.06 39.14 1,293,634 -0.33(-0.83%)
Jul 27, 2021 39.20 39.56 39.11 39.47 1,206,048 +0.27(+0.69%)
Jul 26, 2021 39.27 39.46 39.02 39.19 1,359,969 -0.17(-0.43%)
Jul 23, 2021 38.74 39.42 38.74 39.36 1,103,599 +0.69(+1.79%)
Jul 22, 2021 38.87 39.08 38.61 38.67 2,199,106 -0.21(-0.53%)
Jul 21, 2021 39.21 39.40 38.79 38.88 2,825,101 -0.35(-0.88%)
Jul 20, 2021 38.44 39.57 38.31 39.22 2,475,885 +0.95(+2.47%)
Jul 19, 2021 38.78 38.87 38.04 38.28 1,681,398 -0.74(-1.90%)
Jul 16, 2021 38.89 39.39 38.89 39.02 2,545,049 +0.10(+0.26%)
Jul 15, 2021 38.74 39.10 38.56 38.91 2,716,175 +0.21(+0.53%)
Jul 14, 2021 38.28 38.75 38.28 38.71 1,246,475 +0.32(+0.83%)
Jul 13, 2021 38.59 38.74 38.32 38.39 1,314,276 -0.31(-0.80%)
Jul 12, 2021 38.67 38.90 38.47 38.70 1,414,624 +0.07(+0.19%)
Jul 09, 2021 37.94 38.65 37.74 38.62 1,934,922 +0.87(+2.31%)
Jul 08, 2021 37.56 38.00 37.34 37.75 1,715,614 -0.06(-0.15%)
Jul 07, 2021 37.65 38.05 37.41 37.81 1,478,633 +0.26(+0.70%)
Jul 06, 2021 36.97 37.57 36.67 37.55 2,467,721 +0.71(+1.93%)
Jul 02, 2021 36.72 36.91 36.59 36.83 1,283,184 +0.26(+0.72%)
Jul 01, 2021 36.37 36.88 36.25 36.57 1,454,857 +0.19(+0.51%)
Jun 30, 2021 36.70 36.91 36.34 36.38 1,596,805 -0.36(-0.97%)
Jun 29, 2021 36.93 37.03 36.66 36.74 935,963 -0.17(-0.46%)
Jun 28, 2021 37.12 37.18 36.53 36.91 2,062,719 -0.21(-0.56%)
Jun 25, 2021 36.60 37.19 36.55 37.12 2,433,095 +0.52(+1.41%)
Jun 24, 2021 36.68 36.88 36.28 36.60 2,003,220 -0.16(-0.43%)
Jun 23, 2021 36.49 36.89 36.38 36.76 1,249,939 +0.29(+0.80%)
Jun 22, 2021 36.69 36.81 36.47 36.47 1,330,373 -0.26(-0.71%)
Jun 21, 2021 36.13 36.95 36.03 36.73 1,125,416 +0.72(+2.00%)
Jun 18, 2021 36.48 36.52 35.94 36.01 2,540,805 -0.59(-1.61%)
Jun 17, 2021 36.02 36.65 36.02 36.60 1,461,915 +0.58(+1.61%)
Jun 16, 2021 36.34 36.78 36.02 36.02 2,823,863 -0.19(-0.52%)
Jun 15, 2021 36.63 36.75 36.20 36.21 1,079,447 -0.55(-1.50%)
Jun 14, 2021 36.76 36.82 36.50 36.76 1,004,916 +0.07(+0.20%)
Jun 11, 2021 36.71 36.76 36.44 36.68 1,969,064 +0.01(+0.03%)
Jun 10, 2021 36.25 36.78 36.19 36.67 1,017,685 +0.43(+1.19%)
Jun 09, 2021 36.18 36.38 35.94 36.25 1,542,055 +0.23(+0.65%)
Jun 08, 2021 36.21 36.42 35.99 36.01 2,279,549 -0.13(-0.36%)
Jun 07, 2021 36.09 36.25 35.93 36.14 1,609,533 +0.17(+0.47%)
Jun 04, 2021 35.83 35.99 35.58 35.97 1,555,396 +0.24(+0.68%)
Jun 03, 2021 36.00 36.06 35.69 35.73 1,527,767 -0.35(-0.96%)
Jun 02, 2021 36.11 36.28 35.82 36.08 2,138,433 +0.11(+0.31%)
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.