Skip to main content

American Homes 4 Rent (NY: AMH )

36.13 +0.51 (+1.43%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 29.93 30.45 29.93 30.43 1,974,868 +0.55(+1.85%)
Mar 30, 2023 29.73 29.98 29.60 29.88 2,237,422 +0.41(+1.38%)
Mar 29, 2023 28.96 29.57 28.88 29.47 2,392,796 +0.64(+2.21%)
Mar 28, 2023 28.60 28.86 28.43 28.83 2,302,584 +0.00(+0.00%)
Mar 27, 2023 29.15 29.32 28.82 28.83 4,203,262 -0.04(-0.13%)
Mar 24, 2023 27.91 28.90 27.88 28.87 2,906,303 +0.90(+3.22%)
Mar 23, 2023 28.17 28.51 27.85 27.97 1,796,798 -0.02(-0.07%)
Mar 22, 2023 28.54 28.82 27.94 27.99 2,572,765 -0.93(-3.21%)
Mar 21, 2023 29.57 29.65 28.66 28.92 3,750,228 -0.55(-1.87%)
Mar 20, 2023 28.92 29.53 28.73 29.47 3,732,072 +0.44(+1.50%)
Mar 17, 2023 29.39 29.41 28.71 29.04 3,813,876 -0.54(-1.83%)
Mar 16, 2023 29.41 29.62 29.09 29.58 4,530,315 +0.05(+0.16%)
Mar 15, 2023 28.95 29.57 28.90 29.53 3,334,801 +0.44(+1.50%)
Mar 14, 2023 29.05 29.37 28.79 29.10 3,185,732 +0.32(+1.11%)
Mar 13, 2023 28.01 29.01 27.95 28.78 3,641,507 +0.61(+2.18%)
Mar 10, 2023 29.45 29.52 28.12 28.16 4,157,038 -1.24(-4.21%)
Mar 09, 2023 29.82 29.95 29.28 29.40 2,257,297 -0.36(-1.19%)
Mar 08, 2023 29.41 30.03 29.37 29.76 2,285,738 +0.33(+1.11%)
Mar 07, 2023 30.04 30.04 29.26 29.43 3,012,648 -0.65(-2.17%)
Mar 06, 2023 30.27 30.44 29.93 30.08 1,576,715 -0.04(-0.13%)
Mar 03, 2023 29.58 30.14 29.37 30.12 3,636,463 +0.81(+2.75%)
Mar 02, 2023 29.07 29.34 28.82 29.31 2,668,089 +0.15(+0.53%)
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.