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 (%)
Nov 30, 2023 35.28 35.83 35.21 35.80 3,869,030 +0.47(+1.34%)
Nov 29, 2023 35.82 35.98 35.26 35.32 1,877,831 -0.25(-0.69%)
Nov 28, 2023 35.41 35.78 35.24 35.57 2,918,956 +0.03(+0.08%)
Nov 27, 2023 35.58 35.94 35.47 35.54 3,044,094 -0.12(-0.33%)
Nov 24, 2023 35.40 35.69 35.34 35.66 552,439 +0.17(+0.47%)
Nov 22, 2023 35.80 35.80 35.34 35.49 1,879,991 +0.14(+0.39%)
Nov 21, 2023 35.54 35.73 35.26 35.35 1,631,943 -0.27(-0.75%)
Nov 20, 2023 35.49 35.67 35.36 35.62 3,535,195 -0.03(-0.08%)
Nov 17, 2023 36.00 36.05 35.52 35.65 1,672,872 -0.18(-0.50%)
Nov 16, 2023 36.05 36.17 35.74 35.83 1,257,383 -0.03(-0.08%)
Nov 15, 2023 36.07 36.49 35.67 35.86 2,353,125 -0.28(-0.76%)
Nov 14, 2023 35.43 36.65 35.22 36.13 3,067,004 +1.78(+5.17%)
Nov 13, 2023 34.21 34.39 33.98 34.36 1,426,260 -0.09(-0.26%)
Nov 10, 2023 34.27 34.65 34.01 34.45 2,303,074 +0.41(+1.22%)
Nov 09, 2023 34.51 34.61 34.01 34.03 1,626,605 -0.38(-1.09%)
Nov 08, 2023 34.41 34.73 34.34 34.41 2,320,804 +0.19(+0.55%)
Nov 07, 2023 34.69 34.76 34.13 34.22 2,844,296 -0.39(-1.14%)
Nov 06, 2023 34.80 34.93 34.39 34.61 2,441,853 -0.34(-0.96%)
Nov 03, 2023 33.45 35.07 33.45 34.95 3,033,416 +1.89(+5.73%)
Nov 02, 2023 32.99 33.38 32.91 33.05 2,469,152 +0.56(+1.73%)
Nov 01, 2023 32.28 32.49 31.98 32.49 2,957,377 +0.18(+0.55%)
Oct 31, 2023 31.88 32.32 31.66 32.31 3,759,329 +0.53(+1.68%)
Oct 30, 2023 31.21 31.80 31.10 31.78 3,681,024 +0.70(+2.25%)
Oct 27, 2023 31.73 31.78 30.95 31.08 3,706,404 -0.60(-1.90%)
Oct 26, 2023 32.27 32.31 31.34 31.68 3,805,426 -0.59(-1.83%)
Oct 25, 2023 32.64 32.87 32.21 32.27 2,174,577 -0.69(-2.10%)
Oct 24, 2023 32.63 33.14 32.63 32.96 2,113,112 +0.45(+1.40%)
Oct 23, 2023 32.85 32.96 32.30 32.51 2,967,235 -0.74(-2.23%)
Oct 20, 2023 33.58 33.89 33.25 33.25 2,707,981 -0.28(-0.82%)
Oct 19, 2023 33.89 34.40 33.51 33.53 1,503,528 -0.59(-1.74%)
Oct 18, 2023 34.34 34.45 34.02 34.12 2,846,073 -0.41(-1.20%)
Oct 17, 2023 34.29 35.07 34.29 34.53 2,645,414 +0.07(+0.20%)
Oct 16, 2023 34.45 34.65 34.06 34.47 1,504,612 +0.07(+0.20%)
Oct 13, 2023 34.49 34.56 33.98 34.40 1,271,974 +0.04(+0.11%)
Oct 12, 2023 34.57 34.74 34.18 34.36 1,259,805 -0.33(-0.94%)
Oct 11, 2023 34.22 34.74 34.00 34.68 1,703,739 +0.75(+2.21%)
Oct 10, 2023 33.71 34.28 33.67 33.93 1,454,653 +0.06(+0.18%)
Oct 09, 2023 33.25 33.97 33.25 33.87 1,117,655 +0.36(+1.06%)
Oct 06, 2023 32.94 33.62 32.77 33.52 2,653,898 +0.36(+1.07%)
Oct 05, 2023 32.85 33.26 32.83 33.16 1,698,308 +0.15(+0.45%)
Oct 04, 2023 32.51 33.03 32.10 33.01 2,260,466 +0.63(+1.95%)
Oct 03, 2023 32.49 32.68 32.18 32.38 2,806,027 -0.30(-0.91%)
Oct 02, 2023 33.11 33.43 32.51 32.68 2,163,266 -0.57(-1.72%)
Sep 29, 2023 33.83 33.94 32.71 33.25 4,446,718 -0.17(-0.50%)
Sep 28, 2023 33.48 33.79 33.29 33.42 3,080,544 -0.04(-0.12%)
Sep 27, 2023 33.70 33.95 33.18 33.46 2,201,843 -0.12(-0.35%)
Sep 26, 2023 33.50 33.78 33.42 33.58 2,148,209 -0.19(-0.56%)
Sep 25, 2023 33.71 33.88 33.56 33.76 1,842,937 -0.11(-0.32%)
Sep 22, 2023 34.42 34.54 33.85 33.87 1,648,452 -0.53(-1.55%)
Sep 21, 2023 35.13 35.32 34.37 34.41 2,408,931 -0.99(-2.79%)
Sep 20, 2023 35.42 35.70 35.12 35.39 1,744,909 +0.24(+0.67%)
Sep 19, 2023 35.49 35.71 35.08 35.16 1,161,113 -0.42(-1.19%)
Sep 18, 2023 36.01 36.01 35.51 35.58 1,062,938 -0.47(-1.31%)
Sep 15, 2023 36.25 36.29 35.89 36.05 3,527,499 +0.03(+0.08%)
Sep 14, 2023 35.79 36.11 35.77 36.02 1,339,480 +0.63(+1.78%)
Sep 13, 2023 35.62 35.77 35.30 35.39 1,127,557 -0.24(-0.66%)
Sep 12, 2023 35.65 35.94 35.55 35.63 1,456,609 -0.09(-0.25%)
Sep 11, 2023 35.37 35.74 35.28 35.72 1,402,453 +0.40(+1.14%)
Sep 08, 2023 35.55 35.79 35.21 35.31 1,426,849 -0.23(-0.63%)
Sep 07, 2023 34.63 35.60 34.63 35.54 2,132,691 +0.80(+2.32%)
Sep 06, 2023 34.77 34.94 34.58 34.74 1,681,451 +0.01(+0.03%)
Sep 05, 2023 35.26 35.36 34.72 34.73 1,608,438 -0.57(-1.61%)
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.