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 (%)
May 07, 2021 36.93 37.43 36.68 37.41 1,337,939 +0.66(+1.80%)
May 06, 2021 36.47 37.01 36.38 36.75 1,722,250 +0.39(+1.07%)
May 05, 2021 36.44 36.61 35.93 36.36 2,323,793 -0.19(-0.52%)
May 04, 2021 36.77 37.00 36.39 36.55 1,452,419 -0.25(-0.68%)
May 03, 2021 37.08 37.12 36.74 36.80 1,603,288 -0.24(-0.65%)
Apr 30, 2021 36.74 37.15 36.57 37.04 1,520,500 +0.22(+0.60%)
Apr 29, 2021 36.46 36.89 36.39 36.82 1,581,166 +0.52(+1.43%)
Apr 28, 2021 36.10 36.55 36.10 36.30 1,874,583 +0.27(+0.75%)
Apr 27, 2021 36.12 36.18 35.76 36.03 1,237,319 +0.05(+0.14%)
Apr 26, 2021 35.82 36.11 35.82 35.98 1,515,551 +0.32(+0.90%)
Apr 23, 2021 35.67 35.80 35.48 35.66 1,011,500 +0.08(+0.22%)
Apr 22, 2021 35.61 35.94 35.46 35.58 1,289,260 -0.02(-0.06%)
Apr 21, 2021 35.64 35.85 35.45 35.60 812,111 +0.06(+0.17%)
Apr 20, 2021 35.33 35.77 35.23 35.54 1,917,764 +0.24(+0.68%)
Apr 19, 2021 34.73 35.31 34.73 35.30 2,115,395 +0.67(+1.93%)
Apr 16, 2021 34.67 34.72 34.30 34.63 3,365,600 +0.11(+0.32%)
Apr 15, 2021 34.42 34.69 34.38 34.52 2,580,593 +0.22(+0.64%)
Apr 14, 2021 34.59 34.77 34.25 34.30 1,099,005 -0.15(-0.44%)
Apr 13, 2021 34.45 34.51 34.21 34.45 1,376,592 +0.20(+0.58%)
Apr 12, 2021 34.19 34.40 33.97 34.25 1,450,168 +0.06(+0.18%)
Apr 09, 2021 34.19 34.46 34.03 34.19 912,700 -0.01(-0.03%)
Apr 08, 2021 34.27 34.46 34.11 34.20 1,598,876 +0.00(+0.00%)
Apr 07, 2021 34.43 34.50 33.99 34.20 1,708,083 -0.14(-0.41%)
Apr 06, 2021 33.66 34.34 33.66 34.34 1,626,992 +0.56(+1.66%)
Apr 05, 2021 34.40 34.45 33.59 33.78 2,106,106 -0.45(-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.