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 (%)
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%)
Sep 01, 2023 35.47 35.56 35.25 35.29 1,274,583 -0.06(-0.17%)
Aug 31, 2023 35.66 35.66 35.27 35.35 2,144,326 -0.19(-0.52%)
Aug 30, 2023 35.39 35.56 35.15 35.54 2,681,113 +0.19(+0.53%)
Aug 29, 2023 34.66 35.42 34.57 35.35 1,847,304 +0.65(+1.87%)
Aug 28, 2023 34.86 35.14 34.71 34.71 1,115,462 +0.06(+0.17%)
Aug 25, 2023 34.68 34.91 34.52 34.65 1,153,144 -0.03(-0.08%)
Aug 24, 2023 34.69 35.30 34.63 34.68 1,325,620 +0.04(+0.11%)
Aug 23, 2023 34.22 34.65 33.98 34.64 1,315,749 +0.65(+1.90%)
Aug 22, 2023 34.13 34.25 33.83 33.99 1,101,527 +0.09(+0.26%)
Aug 21, 2023 34.39 34.39 33.70 33.90 1,501,069 -0.53(-1.54%)
Aug 18, 2023 34.25 34.56 34.22 34.43 1,921,500 +0.04(+0.11%)
Aug 17, 2023 34.63 34.84 34.36 34.39 2,136,576 -0.28(-0.82%)
Aug 16, 2023 35.07 35.09 34.53 34.68 2,471,299 -0.26(-0.76%)
Aug 15, 2023 35.27 35.40 34.83 34.94 3,098,757 -0.47(-1.33%)
Aug 14, 2023 35.66 35.76 35.28 35.41 2,155,255 -0.25(-0.69%)
Aug 11, 2023 35.20 35.73 35.07 35.66 1,616,594 +0.39(+1.11%)
Aug 10, 2023 35.76 36.05 35.17 35.27 2,033,891 -0.39(-1.10%)
Aug 09, 2023 35.72 35.87 35.56 35.66 1,636,679 -0.06(-0.16%)
Aug 08, 2023 35.82 35.88 35.40 35.72 1,563,706 -0.25(-0.68%)
Aug 07, 2023 35.76 36.01 35.60 35.96 2,704,440 +0.19(+0.52%)
Aug 04, 2023 36.06 36.41 35.63 35.78 1,404,042 -0.22(-0.60%)
Aug 03, 2023 36.22 36.35 35.70 35.99 2,757,289 -0.62(-1.69%)
Aug 02, 2023 36.43 36.71 36.27 36.61 1,647,030 +0.04(+0.11%)
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.