Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 30.17 30.55 30.01 30.01 3,638,639 -0.15(-0.51%)
Feb 27, 2023 30.92 30.95 29.94 30.17 3,366,389 -0.34(-1.11%)
Feb 24, 2023 30.97 31.32 30.40 30.51 3,685,196 -1.29(-4.05%)
Feb 23, 2023 31.94 32.00 31.48 31.80 1,343,608 +0.00(+0.00%)
Feb 22, 2023 31.90 32.11 31.62 31.80 1,346,639 +0.02(+0.06%)
Feb 21, 2023 32.15 32.16 31.57 31.78 1,373,486 -0.40(-1.23%)
Feb 17, 2023 32.27 32.32 31.63 32.17 1,851,701 -0.24(-0.75%)
Feb 16, 2023 32.77 33.01 32.32 32.41 2,636,448 -0.79(-2.39%)
Feb 15, 2023 32.89 33.21 32.75 33.21 1,624,548 +0.09(+0.26%)
Feb 14, 2023 33.36 33.43 32.78 33.12 1,562,888 -0.33(-0.98%)
Feb 13, 2023 33.00 33.66 33.00 33.45 2,020,437 +0.70(+2.13%)
Feb 10, 2023 32.63 32.89 32.46 32.75 1,927,288 -0.06(-0.18%)
Feb 09, 2023 33.41 33.65 32.79 32.81 1,907,134 -0.49(-1.48%)
Feb 08, 2023 33.34 33.64 33.19 33.30 1,195,502 -0.05(-0.14%)
Feb 07, 2023 33.10 33.60 32.77 33.35 2,911,983 +0.04(+0.12%)
Feb 06, 2023 33.14 33.37 32.82 33.31 1,587,821 -0.17(-0.52%)
Feb 03, 2023 33.84 33.96 33.06 33.49 2,100,918 -0.85(-2.48%)
Feb 02, 2023 33.90 34.50 33.85 34.34 1,939,310 +0.78(+2.34%)
Feb 01, 2023 33.07 33.73 32.78 33.56 2,964,430 +0.38(+1.14%)
Jan 31, 2023 32.12 33.27 32.12 33.18 3,289,048 +0.91(+2.82%)
Jan 30, 2023 32.46 32.71 32.24 32.27 2,283,939 -0.37(-1.13%)
Jan 27, 2023 32.21 33.00 32.17 32.64 2,530,971 +0.44(+1.35%)
Jan 26, 2023 32.10 32.27 32.03 32.20 1,410,104 +0.23(+0.73%)
Jan 25, 2023 31.86 31.98 31.68 31.97 768,130 -0.03(-0.09%)
Jan 24, 2023 31.21 32.05 31.19 32.00 1,443,350 +0.45(+1.41%)
Jan 23, 2023 31.48 31.84 31.25 31.55 1,275,101 +0.14(+0.43%)
Jan 20, 2023 30.90 31.49 30.62 31.42 2,133,879 +0.47(+1.53%)
Jan 19, 2023 31.02 31.57 30.93 30.94 1,744,096 -0.20(-0.65%)
Jan 18, 2023 31.61 31.80 31.14 31.15 1,211,209 -0.43(-1.35%)
Jan 17, 2023 31.51 31.78 31.23 31.57 1,047,533 +0.16(+0.52%)
Jan 13, 2023 31.43 31.69 31.23 31.41 1,653,574 -0.41(-1.28%)
Jan 12, 2023 31.73 32.01 31.36 31.81 1,486,528 +0.39(+1.23%)
Jan 11, 2023 30.24 31.50 30.24 31.43 2,231,897 +1.49(+4.98%)
Jan 10, 2023 30.07 30.20 29.78 29.94 2,087,314 -0.10(-0.32%)
Jan 09, 2023 29.94 30.43 29.66 30.03 1,609,651 +0.07(+0.23%)
Jan 06, 2023 28.80 30.00 28.76 29.97 1,776,055 +1.30(+4.52%)
Jan 05, 2023 29.30 29.31 28.46 28.67 2,284,836 -0.85(-2.88%)
Jan 04, 2023 29.03 29.56 28.87 29.52 2,322,691 +0.73(+2.52%)
Jan 03, 2023 29.10 29.50 28.38 28.80 1,420,369 -0.37(-1.26%)
Dec 30, 2022 29.29 29.45 28.82 29.16 1,420,204 -0.32(-1.08%)
Dec 29, 2022 28.97 29.55 28.90 29.48 1,131,817 +0.64(+2.21%)
Dec 28, 2022 29.31 29.54 28.80 28.84 1,074,944 -0.44(-1.49%)
Dec 27, 2022 29.55 29.55 29.10 29.28 1,576,305 -0.20(-0.69%)
Dec 23, 2022 29.05 29.49 28.88 29.48 1,095,894 +0.32(+1.09%)
Dec 22, 2022 29.10 29.23 28.59 29.16 1,765,573 -0.15(-0.53%)
Dec 21, 2022 29.33 29.60 29.13 29.32 1,506,328 +0.19(+0.66%)
Dec 20, 2022 29.13 29.41 28.87 29.12 2,162,380 -0.20(-0.69%)
Dec 19, 2022 29.74 29.81 29.12 29.33 1,278,478 -0.50(-1.69%)
Dec 16, 2022 29.66 30.16 29.32 29.83 4,417,630 -0.65(-2.13%)
Dec 15, 2022 30.89 31.15 30.30 30.48 2,723,027 -0.81(-2.60%)
Dec 14, 2022 31.55 32.01 31.17 31.29 1,560,203 -0.31(-0.98%)
Dec 13, 2022 32.04 32.21 31.14 31.60 2,519,478 +0.40(+1.30%)
Dec 12, 2022 31.50 31.61 30.64 31.20 1,994,520 -0.42(-1.34%)
Dec 09, 2022 31.72 32.09 31.62 31.62 1,925,219 -0.11(-0.33%)
Dec 08, 2022 31.80 32.14 31.62 31.73 2,959,538 +0.21(+0.67%)
Dec 07, 2022 30.79 31.63 30.79 31.52 3,057,309 +0.65(+2.12%)
Dec 06, 2022 31.36 31.36 30.76 30.86 1,793,100 -0.46(-1.47%)
Dec 05, 2022 31.45 31.63 31.17 31.32 1,347,208 -0.38(-1.18%)
Dec 02, 2022 31.38 31.88 31.28 31.70 2,086,684 -0.01(-0.03%)
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.