Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	31.76	32.30	31.66	31.98	3,704,437	+0.03(+0.09%)
May 01, 2026	31.89	32.02	31.61	31.95	2,481,128	+0.11(+0.35%)
Apr 30, 2026	31.33	32.16	31.28	31.84	3,164,419	+0.53(+1.69%)
Apr 29, 2026	31.40	31.68	31.19	31.31	2,680,156	-0.17(-0.54%)
Apr 28, 2026	30.77	31.54	30.73	31.48	2,582,234	+1.18(+3.89%)
Apr 27, 2026	30.52	30.78	30.29	30.30	2,842,961	-0.25(-0.82%)
Apr 24, 2026	30.54	30.77	30.31	30.55	2,426,022	-0.06(-0.20%)
Apr 23, 2026	30.25	30.68	30.18	30.61	2,061,323	+0.43(+1.42%)
Apr 22, 2026	30.57	30.59	29.98	30.18	2,022,743	-0.33(-1.08%)
Apr 21, 2026	31.04	31.11	30.46	30.51	1,747,962	-0.59(-1.90%)
Apr 20, 2026	30.56	31.18	30.53	31.10	1,951,694	+0.41(+1.34%)
Apr 17, 2026	29.95	30.77	29.95	30.69	1,561,304	+0.73(+2.44%)
Apr 16, 2026	30.20	30.43	29.86	29.96	2,877,341	-0.20(-0.66%)
Apr 15, 2026	30.12	30.28	29.98	30.16	2,259,806	+0.04(+0.13%)
Apr 14, 2026	29.77	30.18	29.63	30.12	2,697,679	+0.37(+1.24%)
Apr 13, 2026	29.68	29.78	29.42	29.75	3,426,474	-0.01(-0.03%)
Apr 10, 2026	29.57	30.04	29.55	29.76	3,293,105	+0.14(+0.47%)
Apr 09, 2026	29.40	29.85	29.34	29.62	3,243,673	+0.22(+0.75%)
Apr 08, 2026	29.38	29.72	29.25	29.40	4,642,102	+0.12(+0.41%)
Apr 07, 2026	29.05	29.50	29.01	29.28	2,695,978	+0.18(+0.62%)
Apr 06, 2026	29.07	29.46	29.00	29.10	2,509,453	+0.02(+0.07%)
Apr 02, 2026	28.33	29.16	28.18	29.08	2,953,425	+0.91(+3.23%)
Apr 01, 2026	27.84	28.27	27.83	28.17	3,495,166	+0.25(+0.90%)
Mar 31, 2026	28.29	28.29	27.64	27.92	3,766,706	-0.01(-0.04%)
Mar 30, 2026	27.65	28.06	27.48	27.93	2,398,604	+0.45(+1.64%)
Mar 27, 2026	27.87	27.91	27.34	27.48	3,145,176	-0.41(-1.47%)
Mar 26, 2026	27.54	28.16	27.54	27.89	2,090,659	+0.35(+1.27%)
Mar 25, 2026	27.74	27.93	27.44	27.54	2,310,638	-0.02(-0.07%)
Mar 24, 2026	27.36	27.89	27.25	27.56	2,790,905	+0.02(+0.07%)
Mar 23, 2026	27.78	27.88	27.46	27.54	2,706,722	+0.16(+0.58%)
Mar 20, 2026	27.86	28.06	27.21	27.38	6,124,187	-0.76(-2.70%)
Mar 19, 2026	28.17	28.44	28.00	28.14	2,610,622	-0.13(-0.46%)
Mar 18, 2026	28.39	28.59	28.26	28.27	2,878,180	-0.32(-1.12%)
Mar 17, 2026	28.61	28.73	28.50	28.59	3,026,265	+0.13(+0.46%)
Mar 16, 2026	28.61	28.80	28.38	28.46	2,947,993	+0.09(+0.32%)
Mar 13, 2026	28.67	28.85	28.21	28.37	3,493,545	+0.08(+0.28%)
Mar 12, 2026	28.45	28.71	28.22	28.29	3,776,030	-0.25(-0.87%)
Mar 11, 2026	29.08	29.09	28.25	28.54	3,821,629	-0.64(-2.20%)
Mar 10, 2026	28.93	29.49	28.67	29.18	4,233,864	+0.05(+0.17%)
Mar 09, 2026	29.32	29.37	28.80	29.13	5,384,198	-0.43(-1.44%)
Mar 06, 2026	29.41	29.65	29.15	29.56	4,400,278	-0.09(-0.30%)
Mar 05, 2026	29.33	29.70	29.32	29.64	2,790,421	-0.04(-0.13%)
Mar 04, 2026	29.27	29.84	29.21	29.68	3,362,741	+0.19(+0.64%)
Mar 03, 2026	28.99	29.60	28.85	29.50	3,031,615	+0.08(+0.27%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

American Homes 4 Rent Common Shares of Beneficial Interest (NY:AMH)

Historical Prices

Contact us

Sections

Services

Search