Skip to main content

American Homes 4 Rent (NY: AMH )

36.96 +0.23 (+0.63%)
Official Closing Price Updated: 4:10 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 36.40 36.95 36.02 36.73 2,080,496 +0.36(+0.99%)
Nov 06, 2024 36.09 36.68 35.60 36.37 3,217,634 +0.97(+2.74%)
Nov 05, 2024 35.12 35.46 34.93 35.40 1,943,642 +0.20(+0.57%)
Nov 04, 2024 35.12 35.40 34.83 35.20 2,896,653 +0.18(+0.51%)
Nov 01, 2024 35.22 35.49 34.81 35.02 3,508,503 -0.22(-0.62%)
Oct 31, 2024 36.34 36.34 35.23 35.24 4,026,532 -1.46(-3.98%)
Oct 30, 2024 37.02 37.62 36.15 36.70 4,774,437 -1.10(-2.91%)
Oct 29, 2024 38.05 38.43 37.73 37.80 2,805,205 -0.44(-1.15%)
Oct 28, 2024 38.48 38.65 38.12 38.24 2,291,146 -0.03(-0.08%)
Oct 25, 2024 38.80 38.80 38.14 38.27 2,210,270 -0.35(-0.91%)
Oct 24, 2024 39.12 39.35 38.58 38.62 1,995,166 -0.43(-1.10%)
Oct 23, 2024 38.37 39.38 38.30 39.05 3,259,958 +0.89(+2.33%)
Oct 22, 2024 37.27 38.34 37.27 38.16 2,126,191 +0.82(+2.20%)
Oct 21, 2024 37.92 38.03 37.28 37.34 1,661,480 -0.78(-2.05%)
Oct 18, 2024 38.14 38.41 38.04 38.12 1,507,080 +0.01(+0.03%)
Oct 17, 2024 37.96 38.18 37.71 38.11 1,362,237 -0.03(-0.08%)
Oct 16, 2024 37.56 38.27 37.51 38.14 1,361,550 +0.64(+1.71%)
Oct 15, 2024 37.93 38.27 37.38 37.50 2,509,392 -0.33(-0.87%)
Oct 14, 2024 37.83 37.97 37.61 37.83 832,532 -0.06(-0.16%)
Oct 11, 2024 37.66 37.98 37.40 37.89 1,439,771 +0.44(+1.17%)
Oct 10, 2024 37.33 38.02 37.30 37.45 2,038,649 +0.12(+0.32%)
Oct 09, 2024 37.24 37.45 37.15 37.33 1,241,236 +0.00(+0.00%)
Oct 08, 2024 37.94 38.03 37.21 37.33 1,585,735 -0.51(-1.35%)
Oct 07, 2024 38.19 38.29 37.69 37.84 1,613,007 -0.50(-1.30%)
Oct 04, 2024 37.97 38.45 37.78 38.34 2,026,864 +0.24(+0.63%)
Oct 03, 2024 38.13 38.33 37.76 38.10 1,668,425 -0.03(-0.08%)
Oct 02, 2024 37.76 38.16 37.62 38.13 1,439,264 +0.03(+0.08%)
Oct 01, 2024 38.56 38.68 38.01 38.10 1,945,871 -0.29(-0.76%)
Sep 30, 2024 38.13 38.39 37.95 38.39 2,429,280 +0.12(+0.31%)
Sep 27, 2024 38.84 38.90 38.22 38.27 1,752,948 -0.23(-0.60%)
Sep 26, 2024 39.15 39.35 38.38 38.50 2,351,762 -0.83(-2.11%)
Sep 25, 2024 39.66 39.88 39.12 39.33 1,478,677 -0.23(-0.58%)
Sep 24, 2024 39.43 39.87 39.25 39.56 2,135,934 -0.40(-1.00%)
Sep 23, 2024 39.89 40.29 39.75 39.96 2,858,798 +0.34(+0.86%)
Sep 20, 2024 39.65 39.96 39.34 39.62 4,973,758 -0.20(-0.50%)
Sep 19, 2024 39.82 40.03 39.54 39.82 1,979,355 +0.16(+0.40%)
Sep 18, 2024 40.39 40.55 39.57 39.66 2,160,537 -0.63(-1.56%)
Sep 17, 2024 40.82 41.07 40.20 40.29 1,935,324 -0.66(-1.61%)
Sep 16, 2024 41.20 41.41 40.71 40.95 1,159,518 -0.17(-0.41%)
Sep 13, 2024 40.71 41.24 40.59 41.12 2,142,378 +0.78(+1.93%)
Sep 12, 2024 39.81 40.48 39.74 40.34 2,247,785 +0.50(+1.25%)
Sep 11, 2024 39.32 39.88 38.98 39.84 1,843,241 +0.19(+0.48%)
Sep 10, 2024 39.10 39.69 38.89 39.65 1,363,623 +0.72(+1.84%)
Sep 09, 2024 39.14 39.15 38.40 38.94 1,764,189 -0.21(-0.53%)
Sep 06, 2024 39.43 39.46 38.29 39.15 3,367,918 -0.35(-0.88%)
Sep 05, 2024 39.56 39.95 39.44 39.50 1,532,730 +0.16(+0.40%)
Sep 04, 2024 39.40 39.70 39.01 39.34 1,666,152 +0.00(+0.00%)
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.