Skip to main content

American Homes 4 Rent (NY: AMH )

36.82 +0.57 (+1.57%)
Streaming Delayed Price Updated: 3:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 34.62 35.48 34.31 35.48 3,691,374 +0.68(+1.94%)
Jan 31, 2024 35.18 35.46 34.65 34.80 2,776,208 -0.24(-0.68%)
Jan 30, 2024 35.14 35.38 34.95 35.04 2,210,070 -0.01(-0.03%)
Jan 29, 2024 34.65 35.22 34.60 35.05 3,550,179 +0.23(+0.66%)
Jan 26, 2024 34.59 34.86 34.43 34.82 2,179,503 +0.23(+0.66%)
Jan 25, 2024 35.07 35.11 34.48 34.59 2,577,585 -0.20(-0.57%)
Jan 24, 2024 35.48 35.52 34.75 34.79 2,285,970 -0.41(-1.16%)
Jan 23, 2024 36.02 36.05 35.05 35.20 1,652,833 -0.72(-2.02%)
Jan 22, 2024 35.60 36.00 35.55 35.92 2,097,209 +0.57(+1.60%)
Jan 19, 2024 34.87 35.78 34.83 35.36 4,020,751 +0.77(+2.24%)
Jan 18, 2024 35.10 35.18 34.48 34.58 3,336,848 -0.41(-1.16%)
Jan 17, 2024 34.65 35.18 34.45 34.99 4,600,403 -0.05(-0.14%)
Jan 16, 2024 35.24 35.34 34.80 35.04 3,930,071 -0.46(-1.29%)
Jan 12, 2024 35.88 35.95 35.32 35.50 2,873,307 -0.04(-0.11%)
Jan 11, 2024 35.73 35.85 35.50 35.54 2,066,551 -0.37(-1.02%)
Jan 10, 2024 35.94 36.01 35.76 35.90 1,732,404 +0.18(+0.50%)
Jan 09, 2024 35.63 35.63 35.24 35.73 2,218,622 -0.16(-0.44%)
Jan 08, 2024 35.12 35.88 35.07 35.88 2,562,514 +0.72(+2.06%)
Jan 05, 2024 35.30 35.63 34.92 35.16 2,550,472 -0.36(-1.01%)
Jan 04, 2024 35.69 35.88 35.39 35.52 1,997,497 -0.30(-0.83%)
Jan 03, 2024 36.10 36.10 35.59 35.82 2,231,209 -0.47(-1.29%)
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.