Indicators

American Homes 4 Rent (NY: AMH )

35.41 +0.13 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	36.15	36.57	36.56	36.51	1,969,268	+0.53(+1.46%)
Mar 27, 2024	35.76	36.06	35.61	35.98	2,260,037	+0.63(+1.77%)
Mar 26, 2024	35.75	35.77	35.34	35.36	2,602,233	-0.41(-1.14%)
Mar 25, 2024	36.18	36.19	35.69	35.77	1,878,647	-0.30(-0.83%)
Mar 22, 2024	36.68	36.69	36.00	36.06	2,453,537	-0.27(-0.74%)
Mar 21, 2024	35.98	36.33	35.90	36.33	2,210,577	+0.38(+1.05%)
Mar 20, 2024	35.65	36.05	35.47	35.95	3,129,619	+0.29(+0.81%)
Mar 19, 2024	35.70	35.87	35.40	35.67	2,038,022	+0.08(+0.22%)
Mar 18, 2024	36.05	36.07	35.58	35.59	3,203,958	-0.43(-1.19%)
Mar 15, 2024	35.70	36.17	35.70	36.01	5,057,450	-0.04(-0.11%)
Mar 14, 2024	36.22	36.27	35.87	36.05	2,532,600	-0.27(-0.74%)
Mar 13, 2024	36.20	36.55	36.18	36.32	1,863,939	+0.00(+0.00%)
Mar 12, 2024	36.06	36.39	36.00	36.32	1,789,831	+0.20(+0.55%)
Mar 11, 2024	36.30	36.49	36.00	36.12	2,029,547	-0.20(-0.54%)
Mar 08, 2024	36.24	36.45	36.11	36.32	2,192,666	+0.33(+0.90%)
Mar 07, 2024	36.22	36.23	35.74	36.00	4,370,241	-0.01(-0.03%)
Mar 06, 2024	36.23	36.37	35.85	36.01	2,327,440	-0.07(-0.19%)
Mar 05, 2024	36.57	36.77	36.05	36.07	4,058,097	-0.65(-1.77%)
Mar 04, 2024	36.59	36.79	36.23	36.73	3,418,913	+0.46(+1.28%)

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.