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 (%)
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%)
Jun 01, 2021 35.83 36.23 35.55 36.23 2,816,017 +0.40(+1.13%)
May 28, 2021 35.26 35.83 35.08 35.82 2,510,839 +0.74(+2.12%)
May 27, 2021 35.37 35.62 35.06 35.08 2,211,491 -0.26(-0.75%)
May 26, 2021 35.41 35.60 35.28 35.34 2,938,876 -0.06(-0.16%)
May 25, 2021 35.93 36.01 35.34 35.40 3,223,124 -0.47(-1.31%)
May 24, 2021 35.35 35.98 35.20 35.87 3,510,472 +0.82(+2.34%)
May 21, 2021 35.51 35.83 34.89 35.05 8,557,654 -0.78(-2.18%)
May 20, 2021 35.17 35.89 35.06 35.83 1,368,705 +0.68(+1.93%)
May 19, 2021 35.06 35.38 34.92 35.16 2,892,251 -0.19(-0.53%)
May 18, 2021 35.48 35.92 35.33 35.34 2,077,343 -0.06(-0.16%)
May 17, 2021 35.23 35.58 34.97 35.40 1,977,658 +0.29(+0.83%)
May 14, 2021 34.80 35.30 34.70 35.11 1,841,938 +0.48(+1.39%)
May 13, 2021 34.00 34.94 33.98 34.63 2,124,473 +0.74(+2.19%)
May 12, 2021 34.91 35.04 33.77 33.89 1,666,967 -1.04(-2.99%)
May 11, 2021 34.52 35.01 34.30 34.93 2,799,700 +0.14(+0.41%)
May 10, 2021 35.33 35.50 34.60 34.79 1,787,696 -0.41(-1.18%)
May 07, 2021 34.75 35.22 34.52 35.20 1,421,802 +0.62(+1.80%)
May 06, 2021 34.32 34.83 34.23 34.58 1,830,202 +0.37(+1.07%)
May 05, 2021 34.29 34.45 33.81 34.22 2,469,450 -0.18(-0.52%)
May 04, 2021 34.60 34.82 34.24 34.39 1,543,457 -0.24(-0.68%)
May 03, 2021 34.89 34.93 34.57 34.63 1,703,783 -0.23(-0.65%)
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%)
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.