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 (%)
Jun 18, 2024 35.69 36.15 35.61 36.13 2,923,736 +0.51(+1.43%)
Jun 17, 2024 35.16 35.63 35.12 35.62 1,740,188 +0.18(+0.51%)
Jun 14, 2024 35.07 35.45 34.89 35.44 1,297,099 +0.29(+0.83%)
Jun 13, 2024 35.09 35.22 34.67 35.15 1,956,470 +0.13(+0.37%)
Jun 12, 2024 35.89 36.09 34.95 35.02 3,600,351 -0.27(-0.76%)
Jun 11, 2024 35.32 35.58 35.15 35.29 1,484,299 -0.16(-0.45%)
Jun 10, 2024 35.22 35.64 34.99 35.45 1,528,280 +0.06(+0.17%)
Jun 07, 2024 35.12 35.57 34.86 35.39 2,121,585 -0.12(-0.34%)
Jun 06, 2024 35.40 35.83 35.32 35.51 1,444,786 -0.16(-0.45%)
Jun 05, 2024 35.99 36.00 35.59 35.67 1,696,012 -0.45(-1.24%)
Jun 04, 2024 35.63 36.22 35.63 36.11 1,595,116 +0.40(+1.11%)
Jun 03, 2024 35.86 35.98 35.40 35.72 1,589,048 -0.06(-0.17%)
May 31, 2024 35.60 35.81 35.25 35.78 2,813,979 +0.39(+1.09%)
May 30, 2024 35.40 35.52 35.16 35.39 1,629,531 +0.19(+0.54%)
May 29, 2024 34.97 35.22 34.74 35.20 1,977,516 -0.25(-0.70%)
May 28, 2024 36.07 36.12 35.40 35.45 1,165,729 -0.42(-1.16%)
May 24, 2024 35.99 36.11 35.73 35.86 1,339,954 +0.06(+0.17%)
May 23, 2024 36.10 36.20 35.76 35.81 1,342,342 -0.30(-0.82%)
May 22, 2024 36.38 36.68 36.01 36.10 1,010,717 -0.35(-0.95%)
May 21, 2024 36.40 36.63 36.31 36.45 1,115,692 -0.02(-0.05%)
May 20, 2024 36.43 36.68 36.33 36.47 1,967,006 -0.03(-0.08%)
May 17, 2024 36.17 36.57 36.04 36.50 1,462,019 +0.32(+0.88%)
May 16, 2024 36.35 36.50 36.12 36.18 1,201,075 -0.20(-0.55%)
May 15, 2024 36.38 36.45 36.14 36.38 2,262,242 +0.58(+1.61%)
May 14, 2024 35.91 35.96 35.42 35.81 1,171,706 +0.14(+0.39%)
May 13, 2024 35.93 35.98 35.53 35.67 1,003,544 -0.14(-0.39%)
May 10, 2024 36.44 36.44 35.67 35.81 1,510,781 -0.33(-0.91%)
May 09, 2024 36.09 36.17 35.65 36.13 1,675,473 +0.24(+0.66%)
May 08, 2024 36.05 36.24 35.86 35.89 1,336,641 -0.31(-0.85%)
May 07, 2024 36.07 36.32 35.99 36.20 2,455,259 +0.39(+1.08%)
May 06, 2024 35.71 35.86 35.51 35.82 3,978,387 +0.32(+0.89%)
May 03, 2024 36.90 37.21 35.43 35.50 2,376,408 -0.64(-1.76%)
May 02, 2024 35.93 36.25 35.62 36.13 2,189,540 +0.47(+1.31%)
May 01, 2024 35.40 36.18 35.19 35.67 2,306,191 +0.13(+0.36%)
Apr 30, 2024 35.51 35.97 35.43 35.54 2,694,564 -0.31(-0.86%)
Apr 29, 2024 36.42 36.58 35.66 35.84 1,950,001 -0.30(-0.82%)
Apr 26, 2024 35.65 36.34 35.60 36.14 1,541,786 +0.65(+1.82%)
Apr 25, 2024 35.02 35.53 34.85 35.50 1,940,016 +0.19(+0.53%)
Apr 24, 2024 35.15 35.49 34.93 35.31 2,784,711 -0.03(-0.08%)
Apr 23, 2024 35.32 35.54 35.16 35.34 2,247,208 +0.09(+0.25%)
Apr 22, 2024 35.10 35.25 34.89 35.25 3,582,565 +0.24(+0.68%)
Apr 19, 2024 34.92 35.14 34.74 35.01 2,676,954 +0.24(+0.69%)
Apr 18, 2024 34.48 34.95 34.31 34.77 2,642,635 +0.37(+1.07%)
Apr 17, 2024 34.51 34.72 34.19 34.41 1,957,079 -0.01(-0.03%)
Apr 16, 2024 34.76 34.76 34.34 34.42 1,469,054 -0.40(-1.14%)
Apr 15, 2024 35.53 35.53 34.59 34.81 1,340,273 -0.49(-1.38%)
Apr 12, 2024 35.81 35.81 35.17 35.30 1,499,081 -0.53(-1.47%)
Apr 11, 2024 36.07 36.08 35.35 35.83 1,750,125 +0.03(+0.08%)
Apr 10, 2024 35.59 35.89 35.28 35.80 2,069,438 -0.50(-1.37%)
Apr 09, 2024 36.44 36.60 36.01 36.29 1,828,037 +0.00(+0.00%)
Apr 08, 2024 35.83 36.31 35.81 36.29 2,415,099 +0.57(+1.58%)
Apr 05, 2024 35.28 35.81 35.22 35.73 1,075,806 +0.32(+0.90%)
Apr 04, 2024 35.97 36.10 35.39 35.41 1,614,362 -0.25(-0.70%)
Apr 03, 2024 35.69 35.88 35.53 35.66 1,603,405 -0.14(-0.39%)
Apr 02, 2024 35.78 35.93 35.62 35.80 1,929,289 -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.