Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 32.18 32.71 32.09 32.42 1,726,034 +0.30(+0.94%)
Apr 27, 2023 31.55 32.31 31.47 32.12 3,497,402 +0.70(+2.23%)
Apr 26, 2023 31.65 31.90 31.37 31.42 1,295,691 -0.25(-0.80%)
Apr 25, 2023 31.96 32.03 31.63 31.67 1,069,373 -0.32(-1.01%)
Apr 24, 2023 32.26 32.31 31.75 31.99 1,372,309 -0.29(-0.91%)
Apr 21, 2023 32.36 32.48 31.94 32.29 1,866,679 -0.10(-0.30%)
Apr 20, 2023 32.38 32.62 32.19 32.38 2,193,457 -0.06(-0.18%)
Apr 19, 2023 32.13 32.57 32.00 32.44 2,151,749 -0.02(-0.06%)
Apr 18, 2023 32.32 32.60 32.25 32.46 2,052,379 +0.17(+0.51%)
Apr 17, 2023 31.66 32.38 31.56 32.30 2,294,238 +0.69(+2.19%)
Apr 14, 2023 31.96 32.12 31.32 31.60 1,837,939 -0.24(-0.77%)
Apr 13, 2023 31.60 32.05 31.43 31.85 2,581,303 +0.28(+0.90%)
Apr 12, 2023 31.82 32.13 31.56 31.56 2,526,671 +0.08(+0.25%)
Apr 11, 2023 31.12 31.71 31.01 31.49 2,265,882 +0.44(+1.41%)
Apr 10, 2023 31.01 31.09 30.70 31.05 2,267,720 +0.15(+0.47%)
Apr 06, 2023 30.92 30.95 30.57 30.90 1,676,270 +0.20(+0.64%)
Apr 05, 2023 30.87 31.00 30.63 30.71 2,725,541 -0.16(-0.51%)
Apr 04, 2023 30.76 30.92 30.56 30.86 2,198,451 +0.19(+0.60%)
Apr 03, 2023 30.65 31.12 30.41 30.68 2,934,134 +0.02(+0.06%)
Mar 31, 2023 30.15 30.68 30.15 30.66 1,960,265 +0.56(+1.85%)
Mar 30, 2023 29.96 30.20 29.82 30.10 2,220,877 +0.41(+1.38%)
Mar 29, 2023 29.18 29.79 29.10 29.69 2,375,102 +0.64(+2.21%)
Mar 28, 2023 28.82 29.08 28.64 29.05 2,285,558 +0.00(+0.00%)
Mar 27, 2023 29.37 29.54 29.03 29.05 4,172,181 -0.04(-0.13%)
Mar 24, 2023 28.11 29.12 28.08 29.09 2,884,812 +0.91(+3.22%)
Mar 23, 2023 28.38 28.72 28.06 28.18 1,783,511 -0.02(-0.07%)
Mar 22, 2023 28.76 29.04 28.15 28.20 2,553,741 -0.94(-3.21%)
Mar 21, 2023 29.79 29.87 28.87 29.14 3,722,496 -0.56(-1.87%)
Mar 20, 2023 29.14 29.75 28.94 29.69 3,704,475 +0.44(+1.50%)
Mar 17, 2023 29.60 29.63 28.92 29.25 3,785,674 -0.55(-1.83%)
Mar 16, 2023 29.62 29.84 29.30 29.80 4,496,815 +0.05(+0.16%)
Mar 15, 2023 29.17 29.79 29.12 29.75 3,310,141 +0.44(+1.50%)
Mar 14, 2023 29.26 29.59 29.00 29.31 3,162,174 +0.32(+1.11%)
Mar 13, 2023 28.22 29.23 28.16 28.99 3,614,580 +0.62(+2.18%)
Mar 10, 2023 29.67 29.74 28.33 28.37 4,126,298 -1.25(-4.21%)
Mar 09, 2023 30.05 30.17 29.49 29.62 2,240,606 -0.36(-1.19%)
Mar 08, 2023 29.63 30.25 29.59 29.98 2,268,836 +0.33(+1.11%)
Mar 07, 2023 30.27 30.27 29.47 29.65 2,990,371 -0.66(-2.17%)
Mar 06, 2023 30.50 30.66 30.15 30.31 1,565,056 -0.04(-0.13%)
Mar 03, 2023 29.80 30.36 29.59 30.35 3,609,573 +0.81(+2.75%)
Mar 02, 2023 29.29 29.56 29.04 29.53 2,648,360 +0.15(+0.53%)
Mar 01, 2023 29.70 29.92 29.03 29.38 3,731,907 -0.64(-2.13%)
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.