Indicators

American Homes 4 Rent (NY: AMH )

36.41 +0.65 (+1.82%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	35.75	35.95	35.61	35.71	2,379,895	-0.34(-0.94%)
Dec 28, 2023	35.63	36.05	35.63	36.04	1,671,750	+0.36(+1.00%)
Dec 27, 2023	35.72	35.90	35.54	35.69	1,596,151	-0.04(-0.11%)
Dec 26, 2023	35.51	35.89	35.51	35.73	1,691,560	+0.12(+0.33%)
Dec 22, 2023	35.84	35.98	35.55	35.61	2,635,802	-0.01(-0.03%)
Dec 21, 2023	35.51	35.62	34.83	35.62	4,400,380	+0.26(+0.73%)
Dec 20, 2023	35.82	36.11	35.35	35.36	2,774,893	-0.54(-1.49%)
Dec 19, 2023	35.92	36.09	35.52	35.89	3,170,953	+0.22(+0.61%)
Dec 18, 2023	35.53	35.89	35.34	35.68	3,023,444	+0.38(+1.07%)
Dec 15, 2023	35.79	36.19	34.96	35.30	4,535,165	-0.92(-2.55%)
Dec 14, 2023	36.77	36.87	36.00	36.22	8,610,242	+0.13(+0.36%)
Dec 13, 2023	35.13	36.28	34.99	36.09	3,417,505	+1.07(+3.04%)
Dec 12, 2023	34.72	35.16	34.46	35.03	1,605,749	+0.29(+0.82%)
Dec 11, 2023	34.49	34.74	34.49	34.74	2,657,911	+0.12(+0.34%)
Dec 08, 2023	33.94	34.62	33.87	34.62	2,590,827	+0.45(+1.33%)
Dec 07, 2023	34.49	34.52	33.95	34.17	4,244,208	-0.36(-1.03%)
Dec 06, 2023	35.08	35.21	34.41	34.52	4,060,451	-0.46(-1.33%)
Dec 05, 2023	35.16	35.29	34.60	34.99	4,115,721	-0.43(-1.23%)
Dec 04, 2023	35.98	35.98	34.90	35.42	4,990,401	-1.08(-2.95%)

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.