Skip to main content

American Homes 4 Rent (NY: AMH )

35.72 +0.17 (+0.46%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 35.58 35.84 35.41 35.55 1,473,401 -0.16(-0.45%)
Jun 10, 2024 35.48 35.91 35.25 35.71 1,517,059 +0.06(+0.17%)
Jun 07, 2024 35.38 35.84 35.12 35.65 2,106,007 -0.12(-0.34%)
Jun 06, 2024 35.66 36.09 35.58 35.77 1,434,178 -0.16(-0.45%)
Jun 05, 2024 36.26 36.27 35.85 35.93 1,683,559 -0.45(-1.24%)
Jun 04, 2024 35.89 36.49 35.89 36.38 1,583,404 +0.40(+1.11%)
Jun 03, 2024 36.13 36.25 35.66 35.98 1,577,381 -0.06(-0.17%)
May 31, 2024 35.86 36.07 35.51 36.04 2,793,318 +0.39(+1.09%)
May 30, 2024 35.66 35.78 35.42 35.65 1,617,566 +0.19(+0.54%)
May 29, 2024 35.23 35.48 35.00 35.46 1,962,996 -0.25(-0.70%)
May 28, 2024 36.34 36.39 35.66 35.71 1,157,170 -0.42(-1.16%)
May 24, 2024 36.26 36.38 35.99 36.13 1,330,116 +0.06(+0.17%)
May 23, 2024 36.37 36.47 36.02 36.07 1,332,486 -0.30(-0.82%)
May 22, 2024 36.65 36.95 36.27 36.37 1,003,296 -0.35(-0.95%)
May 21, 2024 36.67 36.90 36.58 36.72 1,107,500 -0.02(-0.05%)
May 20, 2024 36.70 36.95 36.60 36.74 1,952,564 -0.03(-0.08%)
May 17, 2024 36.44 36.84 36.31 36.77 1,451,284 +0.32(+0.88%)
May 16, 2024 36.62 36.77 36.39 36.45 1,192,256 -0.20(-0.55%)
May 15, 2024 36.65 36.72 36.41 36.65 2,245,632 +0.58(+1.61%)
May 14, 2024 36.18 36.23 35.69 36.07 1,163,103 +0.14(+0.39%)
May 13, 2024 36.20 36.25 35.79 35.93 996,176 -0.14(-0.39%)
May 10, 2024 36.71 36.71 35.93 36.07 1,499,688 -0.33(-0.91%)
May 09, 2024 36.36 36.44 35.91 36.40 1,663,171 +0.24(+0.66%)
May 08, 2024 36.32 36.51 36.13 36.16 1,326,827 -0.31(-0.85%)
May 07, 2024 36.34 36.59 36.26 36.47 2,437,231 +0.39(+1.08%)
May 06, 2024 35.97 36.13 35.77 36.08 3,949,176 +0.32(+0.89%)
May 03, 2024 37.17 37.49 35.69 35.76 2,358,959 -0.64(-1.76%)
May 02, 2024 36.20 36.52 35.88 36.40 2,173,464 +0.47(+1.31%)
May 01, 2024 35.66 36.45 35.45 35.93 2,289,258 +0.13(+0.36%)
Apr 30, 2024 35.77 36.23 35.69 35.80 2,674,779 -0.31(-0.86%)
Apr 29, 2024 36.69 36.85 35.92 36.11 1,935,683 -0.30(-0.82%)
Apr 26, 2024 35.91 36.61 35.86 36.41 1,530,466 +0.65(+1.82%)
Apr 25, 2024 35.28 35.79 35.11 35.76 1,925,772 +0.19(+0.53%)
Apr 24, 2024 35.41 35.75 35.19 35.57 2,764,264 -0.03(-0.08%)
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%)
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.