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 (%)
Feb 28, 2023	30.17	30.55	30.01	30.02	3,638,448	-0.15(-0.51%)
Feb 27, 2023	30.93	30.96	29.94	30.17	3,366,212	-0.34(-1.11%)
Feb 24, 2023	30.97	31.32	30.40	30.51	3,685,003	-1.29(-4.05%)
Feb 23, 2023	31.94	32.00	31.48	31.80	1,343,537	+0.00(+0.00%)
Feb 22, 2023	31.90	32.11	31.62	31.80	1,346,568	+0.02(+0.06%)
Feb 21, 2023	32.16	32.16	31.57	31.78	1,373,414	-0.40(-1.23%)
Feb 17, 2023	32.27	32.32	31.63	32.17	1,851,604	-0.24(-0.75%)
Feb 16, 2023	32.77	33.01	32.32	32.42	2,636,310	-0.79(-2.39%)
Feb 15, 2023	32.89	33.21	32.75	33.21	1,624,463	+0.09(+0.26%)
Feb 14, 2023	33.36	33.43	32.78	33.12	1,562,806	-0.33(-0.98%)
Feb 13, 2023	33.01	33.66	33.01	33.45	2,020,331	+0.70(+2.13%)
Feb 10, 2023	32.63	32.90	32.46	32.75	1,927,188	-0.06(-0.18%)
Feb 09, 2023	33.41	33.65	32.79	32.81	1,907,035	-0.49(-1.48%)
Feb 08, 2023	33.35	33.65	33.19	33.31	1,195,439	-0.05(-0.15%)
Feb 07, 2023	33.10	33.61	32.77	33.35	2,911,830	+0.04(+0.12%)
Feb 06, 2023	33.14	33.37	32.82	33.32	1,587,738	-0.17(-0.52%)
Feb 03, 2023	33.84	33.96	33.06	33.49	2,100,808	-0.85(-2.48%)
Feb 02, 2023	33.91	34.51	33.85	34.34	1,939,208	+0.78(+2.34%)

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.