American Homes 4 Rent (NY: AMH )

38.32 USD +1.20 (+3.23%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 37.12 38.34 36.67 38.32 2,410,400 +1.20(+3.23%)
Jan 27, 2022 38.02 38.33 36.74 37.12 4,378,355 -0.84(-2.21%)
Jan 26, 2022 38.62 39.06 37.83 37.96 3,783,203 -0.54(-1.40%)
Jan 25, 2022 38.47 38.83 37.94 38.50 3,909,675 -0.41(-1.05%)
Jan 24, 2022 38.83 39.16 37.77 38.91 3,931,017 -0.46(-1.17%)
Jan 21, 2022 39.38 39.79 39.11 39.37 4,194,587 +0.03(+0.08%)
Jan 20, 2022 39.89 40.47 39.22 39.34 13,965,289 -1.87(-4.54%)
Jan 19, 2022 41.72 42.09 41.21 41.21 1,616,889 -0.32(-0.77%)
Jan 18, 2022 41.62 41.76 41.17 41.53 2,242,696 -0.22(-0.53%)
Jan 14, 2022 41.75 0 -0.23(-0.55%)
Jan 13, 2022 42.08 42.32 41.91 41.98 3,646,275 +0.06(+0.14%)
Jan 12, 2022 41.63 42.13 41.60 41.92 1,001,915 +0.20(+0.48%)
Jan 11, 2022 41.29 41.83 40.79 41.72 1,714,625 +0.62(+1.51%)
Jan 10, 2022 41.15 41.27 40.69 41.10 1,309,155 -0.29(-0.70%)
Jan 07, 2022 42.15 42.42 41.23 41.39 1,638,051 -0.87(-2.06%)
Jan 06, 2022 42.37 42.71 42.05 42.26 1,379,861 -0.09(-0.21%)
Jan 05, 2022 43.22 43.48 42.34 42.35 1,233,050 -1.00(-2.31%)
Jan 04, 2022 43.27 43.74 42.99 43.35 1,447,009 +0.16(+0.37%)
Jan 03, 2022 43.69 43.85 42.30 43.19 2,250,671 -0.42(-0.96%)
Dec 31, 2021 43.69 44.07 43.56 43.61 1,153,236 +0.06(+0.14%)
Dec 30, 2021 43.45 43.82 43.45 43.55 969,621 +0.04(+0.09%)
Dec 29, 2021 43.09 43.60 42.80 43.51 2,000,389 +0.54(+1.26%)
Dec 28, 2021 42.89 43.15 42.70 42.97 711,457 +0.01(+0.02%)
Dec 27, 2021 42.50 42.96 42.37 42.96 687,599 +0.49(+1.15%)
Dec 23, 2021 42.74 42.95 42.24 42.47 936,781 -0.07(-0.16%)
Dec 22, 2021 42.04 42.68 41.95 42.54 1,290,518 +0.71(+1.70%)
Dec 21, 2021 41.76 42.11 41.56 41.83 1,022,353 +0.34(+0.82%)
Dec 20, 2021 41.20 41.67 41.04 41.49 1,342,105 -0.13(-0.31%)
Dec 17, 2021 41.82 42.08 41.42 41.62 2,567,340 +0.00(+0.00%)
Dec 16, 2021 42.05 42.10 41.34 41.62 1,143,508 -0.39(-0.93%)
Dec 15, 2021 41.06 42.01 41.06 42.01 1,479,220 +0.93(+2.26%)
Dec 14, 2021 42.06 42.12 40.87 41.08 1,447,469 -1.10(-2.61%)
Dec 13, 2021 41.49 42.40 41.44 42.18 1,449,439 +0.73(+1.76%)
Dec 10, 2021 41.81 42.06 41.32 41.45 2,010,154 -0.20(-0.48%)
Dec 09, 2021 42.14 42.35 41.64 41.65 1,132,433 -0.60(-1.42%)
Dec 08, 2021 41.70 42.43 41.49 42.25 1,371,246 +0.63(+1.51%)
Dec 07, 2021 41.69 41.93 41.47 41.62 1,746,210 +0.15(+0.36%)
Dec 06, 2021 41.01 41.90 41.01 41.47 1,453,564 +0.63(+1.54%)
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%)
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.