American Homes 4 Rent (NY: AMH )

37.41 USD +0.66 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 30.08 30.91 29.87 30.23 1,674,800 +0.16(+0.53%)
Jan 28, 2021 30.00 30.63 29.78 30.07 1,493,842 +0.09(+0.30%)
Jan 27, 2021 30.60 30.60 29.73 29.98 1,473,783 -0.83(-2.69%)
Jan 26, 2021 30.55 30.94 30.30 30.81 1,141,321 +0.19(+0.62%)
Jan 25, 2021 31.22 31.22 30.51 30.62 1,093,998 -0.55(-1.76%)
Jan 22, 2021 31.13 31.60 31.02 31.17 1,244,500 -0.09(-0.29%)
Jan 21, 2021 31.15 31.26 30.87 31.26 842,029 -0.01(-0.03%)
Jan 20, 2021 30.08 31.43 30.04 31.27 1,429,452 +0.83(+2.73%)
Jan 19, 2021 30.43 30.63 30.06 30.44 1,219,089 +0.20(+0.66%)
Jan 15, 2021 29.51 30.27 29.45 30.24 959,300 +0.77(+2.61%)
Jan 14, 2021 29.55 29.86 29.28 29.47 1,190,521 +0.04(+0.14%)
Jan 13, 2021 29.27 29.77 29.22 29.43 1,820,815 +0.13(+0.44%)
Jan 12, 2021 29.39 29.47 29.13 29.30 2,863,518 -0.15(-0.51%)
Jan 11, 2021 29.65 29.73 29.34 29.45 879,798 -0.25(-0.84%)
Jan 08, 2021 29.87 30.12 29.55 29.70 1,423,900 -0.05(-0.17%)
Jan 07, 2021 30.08 30.12 29.65 29.75 2,366,335 -0.40(-1.33%)
Jan 06, 2021 29.62 30.28 29.33 30.15 2,235,889 +0.57(+1.93%)
Jan 05, 2021 28.99 29.75 28.99 29.58 2,633,826 +0.50(+1.72%)
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.