Skip to main content

American Homes 4 Rent (NY: AMH )

35.46 -0.14 (-0.39%)
Streaming Delayed Price Updated: 12:48 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 35.58 35.80 35.42 35.60 2,230,708 +0.09(+0.25%)
Apr 22, 2024 35.36 35.51 35.15 35.51 3,556,260 +0.24(+0.68%)
Apr 19, 2024 35.18 35.40 34.99 35.27 2,657,299 +0.24(+0.69%)
Apr 18, 2024 34.74 35.20 34.56 35.03 2,623,232 +0.37(+1.07%)
Apr 17, 2024 34.77 34.98 34.45 34.66 1,942,709 -0.01(-0.03%)
Apr 16, 2024 35.02 35.02 34.59 34.67 1,458,268 -0.40(-1.14%)
Apr 15, 2024 35.79 35.79 34.85 35.07 1,330,432 -0.49(-1.38%)
Apr 12, 2024 36.07 36.07 35.43 35.56 1,488,074 -0.53(-1.47%)
Apr 11, 2024 36.34 36.35 35.61 36.09 1,737,275 +0.03(+0.08%)
Apr 10, 2024 35.85 36.16 35.54 36.06 2,054,243 -0.50(-1.37%)
Apr 09, 2024 36.71 36.87 36.28 36.56 1,814,615 +0.00(+0.00%)
Apr 08, 2024 36.10 36.58 36.07 36.56 2,397,366 +0.57(+1.58%)
Apr 05, 2024 35.54 36.07 35.48 35.99 1,067,907 +0.32(+0.90%)
Apr 04, 2024 36.24 36.37 35.65 35.67 1,602,509 -0.25(-0.70%)
Apr 03, 2024 35.95 36.15 35.79 35.92 1,591,632 -0.14(-0.39%)
Apr 02, 2024 36.04 36.20 35.88 36.06 1,915,123 -0.28(-0.77%)
Apr 01, 2024 36.71 36.87 36.07 36.34 1,359,573 -0.44(-1.20%)
Mar 28, 2024 36.42 36.84 36.83 36.78 1,954,809 +0.53(+1.46%)
Mar 27, 2024 36.02 36.33 35.87 36.25 2,243,443 +0.63(+1.77%)
Mar 26, 2024 36.01 36.03 35.60 35.62 2,583,126 -0.41(-1.14%)
Mar 25, 2024 36.45 36.46 35.95 36.03 1,864,853 -0.30(-0.83%)
Mar 22, 2024 36.95 36.96 36.27 36.33 2,435,522 -0.27(-0.74%)
Mar 21, 2024 36.25 36.60 36.17 36.60 2,194,346 +0.38(+1.05%)
Mar 20, 2024 35.91 36.31 35.73 36.22 3,106,640 +0.29(+0.81%)
Mar 19, 2024 35.96 36.13 35.66 35.93 2,023,058 +0.08(+0.22%)
Mar 18, 2024 36.32 36.34 35.84 35.85 3,180,433 -0.43(-1.19%)
Mar 15, 2024 35.96 36.44 35.96 36.28 5,020,316 -0.04(-0.11%)
Mar 14, 2024 36.49 36.53 36.14 36.32 2,514,005 -0.27(-0.74%)
Mar 13, 2024 36.47 36.82 36.45 36.59 1,850,253 +0.00(+0.00%)
Mar 12, 2024 36.32 36.65 36.27 36.59 1,776,689 +0.20(+0.55%)
Mar 11, 2024 36.57 36.76 36.26 36.39 2,014,645 -0.20(-0.54%)
Mar 08, 2024 36.51 36.72 36.38 36.59 2,176,566 +0.33(+0.90%)
Mar 07, 2024 36.49 36.50 36.00 36.26 4,338,152 -0.01(-0.03%)
Mar 06, 2024 36.50 36.64 36.11 36.27 2,310,351 -0.07(-0.19%)
Mar 05, 2024 36.84 37.04 36.31 36.34 4,028,300 -0.66(-1.77%)
Mar 04, 2024 36.86 37.07 36.50 37.00 3,393,809 +0.47(+1.28%)
Mar 01, 2024 36.46 36.77 36.32 36.53 5,376,638 -0.22(-0.59%)
Feb 29, 2024 36.30 36.92 36.22 36.75 56,114,180 +0.81(+2.27%)
Feb 28, 2024 35.71 36.43 35.69 35.93 8,228,130 +0.02(+0.06%)
Feb 27, 2024 36.97 37.47 35.87 35.91 13,513,938 +0.59(+1.66%)
Feb 26, 2024 34.90 35.44 34.89 35.33 4,923,056 +0.34(+0.96%)
Feb 23, 2024 34.49 35.27 33.82 34.99 4,740,518 +0.49(+1.41%)
Feb 22, 2024 34.73 34.73 34.33 34.50 3,209,664 +0.02(+0.06%)
Feb 21, 2024 34.18 34.62 34.07 34.48 2,501,199 +0.35(+1.02%)
Feb 20, 2024 34.08 34.54 33.89 34.14 3,134,398 -0.05(-0.15%)
Feb 16, 2024 34.10 34.38 33.91 34.19 1,867,980 -0.21(-0.61%)
Feb 15, 2024 34.11 34.50 33.98 34.40 2,791,031 +0.61(+1.79%)
Feb 14, 2024 33.96 34.15 33.71 33.79 5,332,359 -0.07(-0.21%)
Feb 13, 2024 33.72 34.05 33.51 33.86 2,850,851 -0.58(-1.67%)
Feb 12, 2024 35.05 35.18 34.41 34.44 2,198,398 -0.55(-1.56%)
Feb 09, 2024 34.76 35.02 34.61 34.98 2,265,802 +0.21(+0.60%)
Feb 08, 2024 34.45 34.80 34.25 34.77 1,807,089 +0.25(+0.72%)
Feb 07, 2024 34.72 34.72 34.24 34.52 1,561,918 -0.09(-0.26%)
Feb 06, 2024 34.33 34.69 34.20 34.61 1,675,052 +0.32(+0.93%)
Feb 05, 2024 34.74 34.74 34.28 34.30 1,919,406 -0.87(-2.48%)
Feb 02, 2024 35.06 35.45 34.69 35.17 3,016,043 -0.31(-0.87%)
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.