Skip to main content

American Homes 4 Rent (NY: AMH )

36.13 +0.51 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 31.65 32.08 31.43 32.08 3,787,136 +0.53(+1.68%)
Oct 30, 2023 30.98 31.57 30.88 31.55 3,708,252 +0.70(+2.25%)
Oct 27, 2023 31.50 31.54 30.72 30.85 3,733,819 -0.60(-1.90%)
Oct 26, 2023 32.04 32.08 31.11 31.45 3,833,574 -0.59(-1.84%)
Oct 25, 2023 32.40 32.62 31.98 32.04 2,190,662 -0.69(-2.10%)
Oct 24, 2023 32.39 32.90 32.39 32.72 2,128,743 +0.45(+1.40%)
Oct 23, 2023 32.61 32.72 32.07 32.27 2,989,183 -0.73(-2.23%)
Oct 20, 2023 33.33 33.64 33.01 33.01 2,728,012 -0.27(-0.82%)
Oct 19, 2023 33.64 34.14 33.26 33.28 1,514,650 -0.59(-1.74%)
Oct 18, 2023 34.08 34.20 33.77 33.87 2,867,125 -0.41(-1.20%)
Oct 17, 2023 34.04 34.81 34.04 34.28 2,664,982 +0.07(+0.20%)
Oct 16, 2023 34.19 34.39 33.81 34.21 1,515,742 +0.07(+0.20%)
Oct 13, 2023 34.24 34.30 33.73 34.14 1,281,383 +0.04(+0.11%)
Oct 12, 2023 34.32 34.49 33.93 34.10 1,269,123 -0.32(-0.94%)
Oct 11, 2023 33.97 34.49 33.75 34.43 1,716,341 +0.74(+2.21%)
Oct 10, 2023 33.47 34.03 33.42 33.68 1,465,413 +0.06(+0.17%)
Oct 09, 2023 33.01 33.72 33.01 33.62 1,125,922 +0.35(+1.06%)
Oct 06, 2023 32.69 33.37 32.53 33.27 2,673,529 +0.35(+1.07%)
Oct 05, 2023 32.61 33.02 32.59 32.92 1,710,870 +0.15(+0.45%)
Oct 04, 2023 32.27 32.79 31.86 32.77 2,277,187 +0.63(+1.95%)
Oct 03, 2023 32.25 32.44 31.94 32.14 2,826,783 -0.29(-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.