American Homes 4 Rent (NY: AMH )

41.62 USD +0.78 (+1.91%)
Streaming Delayed Price Updated: 12:05 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 03, 2021 40.95 41.19 40.49 40.84 1,723,974 +0.07(+0.17%)
Dec 02, 2021 39.71 41.01 39.68 40.77 1,869,110 +1.10(+2.77%)
Dec 01, 2021 40.41 41.11 39.65 39.67 1,932,193 -0.42(-1.05%)
Nov 30, 2021 40.46 41.03 40.09 40.09 2,998,259 -0.56(-1.38%)
Nov 29, 2021 40.72 40.92 40.31 40.65 2,143,708 +0.17(+0.42%)
Nov 26, 2021 40.68 40.95 40.38 40.48 866,610 -0.67(-1.63%)
Nov 24, 2021 40.62 41.20 40.56 41.15 993,176 +0.57(+1.40%)
Nov 23, 2021 39.76 40.79 39.61 40.58 1,802,795 +0.81(+2.04%)
Nov 22, 2021 39.95 40.10 39.53 39.77 1,340,351 -0.20(-0.50%)
Nov 19, 2021 40.26 40.39 39.74 39.97 1,289,393 -0.26(-0.65%)
Nov 18, 2021 40.02 40.30 40.10 40.23 1,767,202 +0.36(+0.90%)
Nov 17, 2021 39.50 39.87 38.81 39.87 1,786,047 +0.18(+0.45%)
Nov 16, 2021 40.00 40.14 39.51 39.69 1,352,643 -0.31(-0.78%)
Nov 15, 2021 39.92 40.10 39.72 40.00 1,258,905 +0.07(+0.18%)
Nov 12, 2021 40.40 40.41 39.79 39.93 1,236,425 -0.44(-1.09%)
Nov 11, 2021 40.48 40.48 39.93 40.37 926,429 +0.22(+0.55%)
Nov 10, 2021 40.48 40.15 1,799,743 -0.15(-0.37%)
Nov 09, 2021 39.78 40.32 39.62 40.30 2,134,040 +0.62(+1.56%)
Nov 08, 2021 39.91 40.25 39.34 39.68 1,681,952 -0.19(-0.48%)
Nov 05, 2021 40.45 40.91 39.72 39.87 2,675,331 -0.63(-1.56%)
Nov 04, 2021 41.16 41.26 40.35 40.50 2,277,824 -0.50(-1.22%)
Nov 03, 2021 40.89 41.01 40.29 41.00 2,178,523 +0.36(+0.89%)
Nov 02, 2021 40.92 41.12 40.47 40.64 1,906,285 -0.11(-0.27%)
Nov 01, 2021 40.73 40.53 39.99 40.75 1,936,249 +0.15(+0.37%)
Oct 29, 2021 40.60 41.06 40.41 40.60 2,112,850 -0.08(-0.20%)
Oct 28, 2021 39.79 40.69 39.70 40.68 2,521,890 +0.88(+2.21%)
Oct 27, 2021 40.84 40.84 39.72 39.80 1,456,146 -0.74(-1.83%)
Oct 26, 2021 40.40 40.71 40.54 885,526 +0.24(+0.60%)
Oct 25, 2021 40.47 40.57 40.23 40.30 1,554,735 -0.07(-0.17%)
Oct 22, 2021 40.13 40.67 39.88 40.37 2,525,432 +0.80(+2.02%)
Oct 21, 2021 39.68 39.72 39.50 39.57 2,647,037 +0.00(+0.00%)
Oct 20, 2021 39.58 39.87 39.46 39.57 1,252,739 +0.07(+0.18%)
Oct 19, 2021 39.88 39.93 39.46 39.50 795,100 -0.22(-0.55%)
Oct 18, 2021 38.90 39.93 38.78 39.72 1,553,469 +0.62(+1.59%)
Oct 15, 2021 39.85 39.86 38.81 39.10 1,382,142 -0.58(-1.46%)
Oct 14, 2021 39.58 39.82 39.51 39.68 959,096 +0.36(+0.92%)
Oct 13, 2021 38.87 39.38 38.66 39.32 1,463,896 +0.56(+1.44%)
Oct 12, 2021 38.41 38.88 38.30 38.76 986,451 +0.46(+1.20%)
Oct 11, 2021 38.20 38.46 38.01 38.30 755,567 +0.10(+0.26%)
Oct 08, 2021 38.64 38.70 38.20 38.20 1,556,319 -0.42(-1.09%)
Oct 07, 2021 38.91 39.01 38.49 38.62 1,570,488 -0.06(-0.16%)
Oct 06, 2021 38.09 38.76 37.76 38.68 1,452,159 +0.37(+0.97%)
Oct 05, 2021 38.55 38.58 38.09 38.31 1,209,330 -0.11(-0.29%)
Oct 04, 2021 38.38 38.70 38.21 38.42 1,618,080 -0.16(-0.41%)
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.