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 (%)
Jun 30, 2023 34.83 34.95 34.22 34.77 2,817,423 +0.17(+0.48%)
Jun 29, 2023 34.16 34.65 34.05 34.61 1,777,900 +0.37(+1.09%)
Jun 28, 2023 34.04 34.72 33.96 34.24 1,910,807 +0.12(+0.35%)
Jun 27, 2023 34.19 34.30 33.93 34.12 3,028,063 +0.15(+0.43%)
Jun 26, 2023 33.03 34.03 33.03 33.97 2,050,443 +0.89(+2.70%)
Jun 23, 2023 33.91 33.98 33.05 33.08 3,625,801 -0.95(-2.80%)
Jun 22, 2023 34.32 34.43 33.34 34.03 1,703,947 -0.24(-0.69%)
Jun 21, 2023 34.31 34.43 34.03 34.26 2,178,596 -0.15(-0.43%)
Jun 20, 2023 34.69 34.77 34.30 34.41 2,335,876 -0.31(-0.90%)
Jun 16, 2023 34.81 34.92 34.53 34.73 4,846,862 +0.10(+0.28%)
Jun 15, 2023 34.24 34.68 34.00 34.63 3,223,963 +0.46(+1.35%)
Jun 14, 2023 33.98 34.32 33.84 34.17 3,688,160 +0.22(+0.64%)
Jun 13, 2023 33.31 33.95 33.20 33.95 3,807,050 +0.55(+1.63%)
Jun 12, 2023 34.06 34.24 33.28 33.40 4,031,364 -0.85(-2.48%)
Jun 09, 2023 34.47 34.61 34.10 34.25 1,857,639 -0.16(-0.45%)
Jun 08, 2023 34.03 34.41 33.85 34.41 1,367,103 +0.14(+0.40%)
Jun 07, 2023 34.36 34.63 34.09 34.27 1,629,057 +0.07(+0.20%)
Jun 06, 2023 34.06 34.26 33.66 34.20 2,021,439 +0.34(+1.01%)
Jun 05, 2023 33.96 34.20 33.77 33.86 1,787,470 -0.15(-0.43%)
Jun 02, 2023 34.17 34.34 33.89 34.01 2,610,689 +0.16(+0.46%)
Jun 01, 2023 33.31 33.88 33.02 33.85 2,207,204 +0.44(+1.31%)
May 31, 2023 33.63 33.77 33.26 33.41 3,389,604 -0.01(-0.03%)
May 30, 2023 33.14 33.68 33.09 33.42 2,444,846 +0.57(+1.72%)
May 26, 2023 32.36 32.94 32.16 32.86 1,423,929 +0.55(+1.69%)
May 25, 2023 32.53 32.53 31.98 32.31 2,015,918 +0.00(+0.00%)
May 24, 2023 32.32 32.49 32.06 32.31 1,111,702 -0.19(-0.60%)
May 23, 2023 32.83 33.06 32.46 32.51 1,727,001 -0.47(-1.42%)
May 22, 2023 32.75 33.25 32.66 32.98 1,507,552 +0.08(+0.24%)
May 19, 2023 33.14 33.30 32.70 32.90 2,920,491 +0.04(+0.12%)
May 18, 2023 33.02 33.17 32.49 32.86 1,643,487 -0.30(-0.91%)
May 17, 2023 33.12 33.16 32.73 33.16 1,708,797 +0.17(+0.50%)
May 16, 2023 33.99 33.99 32.97 33.00 1,920,628 -1.02(-3.01%)
May 15, 2023 34.07 34.19 33.85 34.02 1,203,736 -0.13(-0.37%)
May 12, 2023 34.04 34.28 33.78 34.15 1,860,935 +0.04(+0.11%)
May 11, 2023 34.27 34.32 33.85 34.11 2,049,863 -0.40(-1.16%)
May 10, 2023 34.74 34.79 34.26 34.51 2,558,108 +0.18(+0.51%)
May 09, 2023 34.06 34.49 33.74 34.33 1,866,491 +0.10(+0.28%)
May 08, 2023 34.00 34.44 33.91 34.23 2,027,154 +0.05(+0.14%)
May 05, 2023 33.33 34.21 33.29 34.18 3,468,925 +1.44(+4.41%)
May 04, 2023 32.41 33.01 32.26 32.74 2,667,922 +0.32(+0.99%)
May 03, 2023 32.65 32.91 32.35 32.42 2,211,707 -0.05(-0.15%)
May 02, 2023 32.59 32.69 31.85 32.47 2,617,740 -0.23(-0.72%)
May 01, 2023 32.35 32.92 32.34 32.70 3,231,455 +0.28(+0.87%)
Apr 28, 2023 32.18 32.71 32.09 32.42 1,726,125 +0.30(+0.94%)
Apr 27, 2023 31.55 32.31 31.47 32.12 3,497,586 +0.70(+2.23%)
Apr 26, 2023 31.65 31.89 31.37 31.42 1,295,759 -0.25(-0.80%)
Apr 25, 2023 31.96 32.03 31.63 31.67 1,069,429 -0.32(-1.01%)
Apr 24, 2023 32.25 32.30 31.75 31.99 1,372,381 -0.29(-0.91%)
Apr 21, 2023 32.36 32.48 31.94 32.28 1,866,777 -0.10(-0.30%)
Apr 20, 2023 32.38 32.62 32.19 32.38 2,193,572 -0.06(-0.18%)
Apr 19, 2023 32.13 32.57 32.00 32.44 2,151,862 -0.02(-0.06%)
Apr 18, 2023 32.32 32.60 32.25 32.46 2,052,487 +0.17(+0.51%)
Apr 17, 2023 31.66 32.38 31.56 32.29 2,294,359 +0.69(+2.19%)
Apr 14, 2023 31.96 32.12 31.32 31.60 1,838,036 -0.24(-0.77%)
Apr 13, 2023 31.60 32.05 31.43 31.85 2,581,438 +0.28(+0.90%)
Apr 12, 2023 31.82 32.13 31.56 31.56 2,526,803 +0.08(+0.25%)
Apr 11, 2023 31.11 31.71 31.01 31.48 2,266,001 +0.44(+1.41%)
Apr 10, 2023 31.01 31.09 30.70 31.05 2,267,839 +0.15(+0.47%)
Apr 06, 2023 30.92 30.94 30.57 30.90 1,676,358 +0.20(+0.64%)
Apr 05, 2023 30.87 31.00 30.63 30.70 2,725,684 -0.16(-0.51%)
Apr 04, 2023 30.76 30.92 30.55 30.86 2,198,567 +0.19(+0.60%)
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.