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 (%)
Dec 29, 2023 35.75 35.95 35.61 35.71 2,379,895 -0.34(-0.94%)
Dec 28, 2023 35.63 36.05 35.63 36.04 1,671,750 +0.36(+1.00%)
Dec 27, 2023 35.72 35.90 35.54 35.69 1,596,151 -0.04(-0.11%)
Dec 26, 2023 35.51 35.89 35.51 35.73 1,691,560 +0.12(+0.33%)
Dec 22, 2023 35.84 35.98 35.55 35.61 2,635,802 -0.01(-0.03%)
Dec 21, 2023 35.51 35.62 34.83 35.62 4,400,380 +0.26(+0.73%)
Dec 20, 2023 35.82 36.11 35.35 35.36 2,774,893 -0.54(-1.49%)
Dec 19, 2023 35.92 36.09 35.52 35.89 3,170,953 +0.22(+0.61%)
Dec 18, 2023 35.53 35.89 35.34 35.68 3,023,444 +0.38(+1.07%)
Dec 15, 2023 35.79 36.19 34.96 35.30 4,535,165 -0.92(-2.55%)
Dec 14, 2023 36.77 36.87 36.00 36.22 8,610,242 +0.13(+0.36%)
Dec 13, 2023 35.13 36.28 34.99 36.09 3,417,505 +1.07(+3.04%)
Dec 12, 2023 34.72 35.16 34.46 35.03 1,605,749 +0.29(+0.82%)
Dec 11, 2023 34.49 34.74 34.49 34.74 2,657,911 +0.12(+0.34%)
Dec 08, 2023 33.94 34.62 33.87 34.62 2,590,827 +0.45(+1.33%)
Dec 07, 2023 34.49 34.52 33.95 34.17 4,244,208 -0.36(-1.03%)
Dec 06, 2023 35.08 35.21 34.41 34.52 4,060,451 -0.46(-1.33%)
Dec 05, 2023 35.16 35.29 34.60 34.99 4,115,721 -0.43(-1.23%)
Dec 04, 2023 35.98 35.98 34.90 35.42 4,990,401 -1.08(-2.95%)
Dec 01, 2023 35.82 36.53 35.70 36.50 4,177,514 +0.70(+1.96%)
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%)
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.