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 (%)
May 28, 2021 35.26 35.84 35.08 35.83 2,510,707 +0.74(+2.12%)
May 27, 2021 35.37 35.62 35.06 35.08 2,211,375 -0.26(-0.75%)
May 26, 2021 35.41 35.60 35.28 35.35 2,938,722 -0.06(-0.16%)
May 25, 2021 35.93 36.01 35.34 35.40 3,222,955 -0.47(-1.31%)
May 24, 2021 35.36 35.98 35.21 35.87 3,510,288 +0.82(+2.34%)
May 21, 2021 35.52 35.84 34.89 35.05 8,557,206 -0.78(-2.18%)
May 20, 2021 35.17 35.89 35.06 35.84 1,368,633 +0.68(+1.93%)
May 19, 2021 35.06 35.38 34.92 35.16 2,892,099 -0.19(-0.53%)
May 18, 2021 35.48 35.92 35.33 35.35 2,077,234 -0.06(-0.16%)
May 17, 2021 35.23 35.58 34.97 35.40 1,977,554 +0.29(+0.83%)
May 14, 2021 34.80 35.30 34.71 35.11 1,841,841 +0.48(+1.39%)
May 13, 2021 34.00 34.95 33.98 34.63 2,124,361 +0.74(+2.19%)
May 12, 2021 34.91 35.05 33.77 33.89 1,666,880 -1.04(-2.99%)
May 11, 2021 34.52 35.01 34.30 34.93 2,799,553 +0.14(+0.41%)
May 10, 2021 35.33 35.51 34.60 34.79 1,787,603 -0.41(-1.18%)
May 07, 2021 34.75 35.22 34.52 35.21 1,421,727 +0.62(+1.80%)
May 06, 2021 34.32 34.83 34.24 34.58 1,830,106 +0.37(+1.07%)
May 05, 2021 34.29 34.45 33.81 34.22 2,469,320 -0.18(-0.52%)
May 04, 2021 34.60 34.82 34.25 34.40 1,543,376 -0.24(-0.68%)
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.