American Homes 4 Rent (NY: AMH )

39.77 +0.63 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2024 39.33 39.91 39.15 39.77 2,098,356 +0.63(+1.61%)
Aug 29, 2024 39.22 39.27 38.94 39.14 1,391,624 -0.08(-0.20%)
Aug 28, 2024 38.84 39.34 38.82 39.22 2,224,067 +0.39(+1.00%)
Aug 27, 2024 38.40 39.19 38.22 38.83 2,557,719 +0.22(+0.57%)
Aug 26, 2024 38.86 38.86 38.38 38.61 1,980,958 +0.04(+0.10%)
Aug 23, 2024 38.41 38.67 38.29 38.57 1,950,598 +0.22(+0.57%)
Aug 22, 2024 38.66 38.81 38.04 38.35 1,695,255 -0.26(-0.67%)
Aug 21, 2024 38.68 38.69 38.44 38.61 1,576,439 -0.02(-0.05%)
Aug 20, 2024 38.61 38.67 38.12 38.63 1,868,833 +0.07(+0.18%)
Aug 19, 2024 38.37 38.75 38.28 38.56 1,208,685 +0.30(+0.78%)
Aug 16, 2024 38.39 38.49 38.09 38.26 1,341,278 -0.16(-0.42%)
Aug 15, 2024 38.22 38.54 37.98 38.42 2,332,074 +0.12(+0.31%)
Aug 14, 2024 38.40 38.72 38.26 38.30 1,479,426 -0.10(-0.26%)
Aug 13, 2024 38.70 38.85 38.30 38.40 1,670,851 -0.02(-0.05%)
Aug 12, 2024 38.30 38.45 37.95 38.42 1,860,431 +0.08(+0.21%)
Aug 09, 2024 38.56 38.60 38.22 38.34 1,393,263 -0.02(-0.05%)
Aug 08, 2024 38.30 38.61 38.05 38.36 1,525,124 +0.04(+0.10%)
Aug 07, 2024 38.14 38.91 37.85 38.32 3,061,124 +0.25(+0.66%)
Aug 06, 2024 37.07 38.60 36.87 38.07 2,384,352 +0.99(+2.67%)
Aug 05, 2024 37.29 38.01 37.02 37.08 2,677,652 -0.67(-1.77%)
Aug 02, 2024 36.99 38.85 36.99 37.75 4,077,529 +0.91(+2.47%)
Aug 01, 2024 36.35 36.92 36.26 36.84 2,096,555 +0.75(+2.08%)
Jul 31, 2024 36.21 36.54 35.96 36.09 2,280,527 -0.05(-0.14%)
Jul 30, 2024 36.16 36.23 35.67 36.14 2,056,463 +0.05(+0.14%)
Jul 29, 2024 35.47 36.20 35.18 36.09 2,892,997 +0.70(+1.98%)
Jul 26, 2024 35.07 35.56 34.82 35.39 3,001,803 +0.52(+1.49%)
Jul 25, 2024 35.58 35.64 34.38 34.87 4,763,626 -0.84(-2.35%)
Jul 24, 2024 36.53 36.70 35.66 35.71 2,758,203 -0.86(-2.35%)
Jul 23, 2024 36.75 37.00 36.43 36.57 1,725,972 -0.18(-0.49%)
Jul 22, 2024 36.35 36.90 36.19 36.75 2,173,796 +0.51(+1.41%)
Jul 19, 2024 36.31 36.54 36.16 36.24 1,763,546 -0.01(-0.03%)
Jul 18, 2024 36.17 36.70 36.04 36.25 2,455,590 -0.06(-0.17%)
Jul 17, 2024 36.13 36.52 36.13 36.31 1,843,469 +0.05(+0.14%)
Jul 16, 2024 36.02 36.45 35.79 36.26 1,898,221 +0.40(+1.12%)
Jul 15, 2024 36.18 36.51 35.74 35.86 2,956,168 -0.16(-0.44%)
Jul 12, 2024 36.64 36.70 36.01 36.02 4,312,358 -0.53(-1.45%)
Jul 11, 2024 37.80 37.93 36.54 36.55 3,388,530 -0.76(-2.04%)
Jul 10, 2024 37.32 37.40 36.86 37.31 1,421,758 +0.08(+0.21%)
Jul 09, 2024 37.40 37.52 37.09 37.23 1,269,123 -0.17(-0.45%)
Jul 08, 2024 37.48 37.66 37.30 37.40 1,334,558 -0.05(-0.13%)
Jul 05, 2024 37.40 37.65 37.26 37.45 1,403,120 +0.14(+0.38%)
Jul 03, 2024 37.49 37.67 37.30 37.31 914,560 -0.03(-0.08%)
Jul 02, 2024 37.49 37.85 37.22 37.34 2,670,003 -0.06(-0.16%)
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.