Skip to main content

American Homes 4 Rent (NY: AMH )

35.44 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 31.59 31.64 31.18 31.34 3,219,384 +0.11(+0.34%)
Sep 29, 2022 31.38 31.45 30.87 31.24 2,915,555 -0.37(-1.18%)
Sep 28, 2022 31.39 31.81 30.75 31.61 2,170,160 +0.54(+1.75%)
Sep 27, 2022 31.72 31.98 30.93 31.06 2,670,802 -0.50(-1.57%)
Sep 26, 2022 32.35 32.41 31.37 31.56 2,986,037 -1.00(-3.08%)
Sep 23, 2022 32.26 33.03 32.23 32.56 2,741,748 +0.07(+0.21%)
Sep 22, 2022 32.37 32.73 31.88 32.50 2,380,103 +0.08(+0.24%)
Sep 21, 2022 32.93 33.19 32.42 32.42 1,787,177 -0.31(-0.93%)
Sep 20, 2022 33.56 33.56 32.64 32.73 2,001,141 -1.13(-3.33%)
Sep 19, 2022 33.63 33.87 33.36 33.85 1,528,730 -0.23(-0.67%)
Sep 16, 2022 33.99 34.14 33.54 34.08 4,753,927 +0.05(+0.14%)
Sep 15, 2022 34.42 34.63 33.98 34.03 1,498,263 -0.49(-1.41%)
Sep 14, 2022 34.90 34.90 34.22 34.52 1,997,782 -0.30(-0.85%)
Sep 13, 2022 35.07 35.50 34.64 34.82 3,299,278 -0.75(-2.11%)
Sep 12, 2022 35.41 35.97 35.36 35.57 2,233,465 +0.35(+1.00%)
Sep 09, 2022 34.99 35.36 34.65 35.22 1,723,553 +0.33(+0.95%)
Sep 08, 2022 34.69 35.15 34.57 34.88 2,289,596 +0.00(+0.00%)
Sep 07, 2022 34.20 34.99 34.02 34.88 2,522,883 +0.68(+2.00%)
Sep 06, 2022 33.59 35.02 33.59 34.20 5,295,218 +0.90(+2.71%)
Sep 02, 2022 33.91 34.07 33.24 33.30 2,157,514 -0.35(-1.05%)
Sep 01, 2022 33.59 33.78 32.97 33.65 1,909,119 -0.15(-0.45%)
Aug 31, 2022 33.65 33.99 33.51 33.80 3,057,797 +0.41(+1.22%)
Aug 30, 2022 34.03 34.03 33.34 33.39 1,631,231 -0.47(-1.38%)
Aug 29, 2022 34.15 34.37 33.86 33.86 1,582,364 -0.61(-1.76%)
Aug 26, 2022 35.15 35.84 34.45 34.47 2,284,875 -0.73(-2.08%)
Aug 25, 2022 34.98 35.22 34.75 35.20 899,020 +0.40(+1.15%)
Aug 24, 2022 34.49 35.07 34.47 34.80 1,344,110 +0.28(+0.80%)
Aug 23, 2022 35.16 35.26 34.29 34.52 1,209,537 -0.67(-1.92%)
Aug 22, 2022 35.45 35.56 35.19 35.20 1,200,083 -0.55(-1.54%)
Aug 19, 2022 36.08 36.17 35.63 35.75 1,318,830 -0.41(-1.13%)
Aug 18, 2022 36.74 36.88 36.02 36.16 1,602,402 -0.57(-1.55%)
Aug 17, 2022 36.53 36.93 36.49 36.73 1,286,462 +0.01(+0.03%)
Aug 16, 2022 36.61 37.01 36.54 36.72 1,014,761 -0.10(-0.28%)
Aug 15, 2022 36.57 36.91 36.38 36.82 1,459,022 +0.33(+0.91%)
Aug 12, 2022 36.20 36.55 36.03 36.49 985,540 +0.56(+1.56%)
Aug 11, 2022 36.18 36.27 35.76 35.93 1,384,110 -0.06(-0.16%)
Aug 10, 2022 35.71 36.01 35.36 35.99 1,376,127 +0.63(+1.77%)
Aug 09, 2022 35.24 35.46 34.78 35.36 2,706,594 +0.14(+0.40%)
Aug 08, 2022 35.56 35.89 35.05 35.22 1,883,398 +0.00(+0.00%)
Aug 05, 2022 33.63 35.27 33.37 35.22 3,383,343 -0.21(-0.59%)
Aug 04, 2022 35.29 35.47 34.95 35.43 1,524,433 +0.20(+0.57%)
Aug 03, 2022 35.37 35.60 35.15 35.23 1,502,678 -0.07(-0.19%)
Aug 02, 2022 35.38 35.79 35.26 35.29 1,391,010 -0.20(-0.56%)
Aug 01, 2022 35.88 35.97 35.30 35.49 1,382,530 -0.51(-1.43%)
Jul 29, 2022 35.71 36.15 35.40 36.01 1,680,740 +0.37(+1.04%)
Jul 28, 2022 34.78 35.85 34.75 35.64 2,018,759 +1.08(+3.14%)
Jul 27, 2022 34.69 34.75 34.16 34.55 1,660,126 -0.08(-0.22%)
Jul 26, 2022 34.49 34.78 34.32 34.63 1,242,843 +0.26(+0.75%)
Jul 25, 2022 34.43 34.51 34.12 34.37 2,150,309 -0.20(-0.58%)
Jul 22, 2022 34.71 35.04 34.44 34.57 1,603,533 +0.04(+0.11%)
Jul 21, 2022 34.10 34.53 33.86 34.53 5,366,413 +0.44(+1.28%)
Jul 20, 2022 34.24 34.46 34.02 34.10 1,665,802 -0.15(-0.44%)
Jul 19, 2022 34.08 34.30 33.18 34.25 2,013,313 +0.19(+0.56%)
Jul 18, 2022 34.45 34.54 33.87 34.06 1,613,918 -0.23(-0.67%)
Jul 15, 2022 34.19 34.47 33.84 34.29 1,852,299 +0.52(+1.55%)
Jul 14, 2022 33.51 34.15 33.51 33.76 2,782,121 -0.25(-0.73%)
Jul 13, 2022 33.05 34.10 32.86 34.01 2,867,377 +0.67(+2.00%)
Jul 12, 2022 33.92 34.26 33.09 33.34 3,517,712 -0.77(-2.26%)
Jul 11, 2022 33.97 34.20 33.77 34.11 1,400,434 +0.06(+0.17%)
Jul 08, 2022 34.24 34.32 33.92 34.06 1,421,871 -0.13(-0.39%)
Jul 07, 2022 34.25 34.30 33.79 34.19 2,129,584 +0.11(+0.33%)
Jul 06, 2022 33.98 34.60 33.87 34.08 1,600,293 +0.30(+0.90%)
Jul 05, 2022 33.59 33.82 32.93 33.77 2,395,596 -0.02(-0.06%)
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.