Indicators

American Homes 4 Rent (NY: AMH )

35.41 +0.13 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	31.94	32.47	31.86	32.18	1,738,801	+0.30(+0.94%)
Apr 27, 2023	31.32	32.07	31.24	31.88	3,523,272	+0.70(+2.23%)
Apr 26, 2023	31.42	31.66	31.14	31.19	1,305,275	-0.25(-0.80%)
Apr 25, 2023	31.73	31.80	31.40	31.44	1,077,283	-0.32(-1.01%)
Apr 24, 2023	32.02	32.07	31.52	31.76	1,382,460	-0.29(-0.91%)
Apr 21, 2023	32.13	32.24	31.71	32.05	1,880,487	-0.10(-0.30%)
Apr 20, 2023	32.15	32.38	31.95	32.15	2,209,682	-0.06(-0.18%)
Apr 19, 2023	31.89	32.33	31.77	32.20	2,167,665	-0.02(-0.06%)
Apr 18, 2023	32.09	32.36	32.01	32.22	2,067,560	+0.16(+0.51%)
Apr 17, 2023	31.43	32.15	31.33	32.06	2,311,208	+0.69(+2.19%)
Apr 14, 2023	31.73	31.89	31.09	31.37	1,851,534	-0.24(-0.77%)
Apr 13, 2023	31.37	31.82	31.20	31.61	2,600,397	+0.28(+0.90%)
Apr 12, 2023	31.58	31.90	31.33	31.33	2,545,360	+0.08(+0.25%)
Apr 11, 2023	30.89	31.48	30.79	31.26	2,282,642	+0.44(+1.41%)
Apr 10, 2023	30.78	30.86	30.47	30.82	2,284,494	+0.15(+0.47%)
Apr 06, 2023	30.69	30.72	30.35	30.67	1,688,669	+0.19(+0.63%)
Apr 05, 2023	30.65	30.77	30.40	30.48	2,745,701	-0.15(-0.51%)
Apr 04, 2023	30.54	30.69	30.33	30.64	2,214,713	+0.18(+0.60%)

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.