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 (%)
Aug 31, 2021 39.39 39.66 39.03 39.57 3,387,431 +0.08(+0.22%)
Aug 30, 2021 38.44 39.49 38.21 39.48 3,227,644 +1.35(+3.54%)
Aug 27, 2021 38.36 38.51 38.12 38.13 1,390,457 -0.04(-0.10%)
Aug 26, 2021 38.10 38.41 37.93 38.17 1,900,074 +0.12(+0.32%)
Aug 25, 2021 38.08 38.43 38.03 38.05 1,644,475 -0.11(-0.30%)
Aug 24, 2021 38.43 38.55 38.05 38.16 1,256,090 -0.31(-0.81%)
Aug 23, 2021 38.70 39.05 38.40 38.47 1,374,389 -0.29(-0.75%)
Aug 20, 2021 38.47 38.98 38.35 38.77 2,658,124 +0.37(+0.96%)
Aug 19, 2021 38.14 38.56 37.81 38.40 2,669,491 +0.11(+0.30%)
Aug 18, 2021 38.21 38.57 38.09 38.28 2,025,731 +0.03(+0.07%)
Aug 17, 2021 38.65 38.90 38.17 38.26 3,337,404 -0.42(-1.07%)
Aug 16, 2021 38.35 38.77 38.28 38.67 1,840,110 +0.03(+0.07%)
Aug 13, 2021 38.60 38.71 38.35 38.64 921,248 +0.08(+0.22%)
Aug 12, 2021 38.46 38.70 38.37 38.56 1,092,711 +0.19(+0.49%)
Aug 11, 2021 38.73 38.88 38.28 38.37 2,333,469 -0.23(-0.59%)
Aug 10, 2021 39.42 39.42 38.57 38.60 2,911,505 -0.76(-1.94%)
Aug 09, 2021 39.28 39.48 39.28 39.36 1,112,272 -0.27(-0.69%)
Aug 06, 2021 39.88 40.00 39.15 39.63 1,509,844 -0.25(-0.62%)
Aug 05, 2021 39.62 39.96 39.34 39.88 1,437,366 +0.47(+1.20%)
Aug 04, 2021 39.62 39.65 39.27 39.41 900,095 -0.17(-0.43%)
Aug 03, 2021 39.67 39.85 39.34 39.58 1,446,514 -0.10(-0.26%)
Aug 02, 2021 39.82 39.98 39.57 39.68 1,141,052 +0.06(+0.14%)
Jul 30, 2021 39.75 40.20 39.59 39.62 1,683,072 -0.04(-0.10%)
Jul 29, 2021 39.47 39.94 39.39 39.66 1,381,842 +0.24(+0.60%)
Jul 28, 2021 39.75 39.77 39.35 39.43 1,284,203 -0.33(-0.83%)
Jul 27, 2021 39.49 39.85 39.40 39.76 1,197,255 +0.27(+0.69%)
Jul 26, 2021 39.56 39.75 39.30 39.48 1,350,055 -0.17(-0.43%)
Jul 23, 2021 39.03 39.71 39.03 39.65 1,095,554 +0.70(+1.79%)
Jul 22, 2021 39.15 39.37 38.90 38.95 2,183,074 -0.21(-0.53%)
Jul 21, 2021 39.50 39.69 39.08 39.16 2,804,504 -0.35(-0.88%)
Jul 20, 2021 38.72 39.86 38.60 39.51 2,457,834 +0.95(+2.47%)
Jul 19, 2021 39.07 39.15 38.32 38.56 1,669,140 -0.75(-1.90%)
Jul 16, 2021 39.18 39.68 39.17 39.30 2,526,494 +0.10(+0.26%)
Jul 15, 2021 39.03 39.39 38.84 39.20 2,696,373 +0.21(+0.53%)
Jul 14, 2021 38.56 39.04 38.56 38.99 1,237,388 +0.32(+0.83%)
Jul 13, 2021 38.87 39.02 38.60 38.67 1,304,694 -0.31(-0.80%)
Jul 12, 2021 38.95 39.19 38.76 38.98 1,404,310 +0.08(+0.19%)
Jul 09, 2021 38.22 38.93 38.02 38.91 1,920,816 +0.88(+2.31%)
Jul 08, 2021 37.83 38.28 37.62 38.03 1,703,107 -0.06(-0.15%)
Jul 07, 2021 37.93 38.33 37.68 38.09 1,467,853 +0.26(+0.70%)
Jul 06, 2021 37.24 37.85 36.93 37.82 2,449,730 +0.72(+1.93%)
Jul 02, 2021 36.99 37.18 36.85 37.10 1,273,829 +0.26(+0.72%)
Jul 01, 2021 36.63 37.15 36.52 36.84 1,444,250 +0.19(+0.51%)
Jun 30, 2021 36.97 37.18 36.60 36.65 1,585,163 -0.36(-0.97%)
Jun 29, 2021 37.20 37.30 36.93 37.01 929,140 -0.17(-0.46%)
Jun 28, 2021 37.39 37.45 36.80 37.18 2,047,681 -0.21(-0.56%)
Jun 25, 2021 36.87 37.46 36.82 37.39 2,415,357 +0.52(+1.41%)
Jun 24, 2021 36.95 37.15 36.55 36.87 1,988,615 -0.16(-0.43%)
Jun 23, 2021 36.76 37.16 36.65 37.03 1,240,826 +0.29(+0.80%)
Jun 22, 2021 36.96 37.08 36.74 36.74 1,320,674 -0.26(-0.71%)
Jun 21, 2021 36.40 37.22 36.29 37.00 1,117,211 +0.73(+2.00%)
Jun 18, 2021 36.75 36.78 36.20 36.27 2,522,282 -0.59(-1.61%)
Jun 17, 2021 36.28 36.92 36.28 36.87 1,451,257 +0.58(+1.61%)
Jun 16, 2021 36.60 37.05 36.28 36.28 2,803,276 -0.19(-0.52%)
Jun 15, 2021 36.90 37.02 36.47 36.47 1,071,577 -0.56(-1.50%)
Jun 14, 2021 37.03 37.09 36.77 37.03 997,590 +0.08(+0.20%)
Jun 11, 2021 36.98 37.03 36.71 36.95 1,954,708 +0.01(+0.03%)
Jun 10, 2021 36.51 37.05 36.45 36.94 1,010,266 +0.43(+1.19%)
Jun 09, 2021 36.45 36.64 36.20 36.51 1,530,812 +0.24(+0.65%)
Jun 08, 2021 36.47 36.69 36.25 36.28 2,262,929 -0.13(-0.36%)
Jun 07, 2021 36.35 36.52 36.19 36.41 1,597,799 +0.17(+0.47%)
Jun 04, 2021 36.10 36.25 35.84 36.24 1,544,057 +0.24(+0.68%)
Jun 03, 2021 36.27 36.32 35.96 35.99 1,516,629 -0.35(-0.96%)
Jun 02, 2021 36.38 36.55 36.09 36.34 2,122,843 +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.