Indicators

American Homes 4 Rent (NY: AMH )

39.62 -0.20 (-0.50%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	36.11	36.86		36.82	2,560,911	+0.76(+2.11%)
Jan 28, 2022	34.93	36.08	34.51	36.06	2,561,330	+1.13(+3.23%)
Jan 27, 2022	35.78	36.07	34.58	34.93	4,652,511	-0.79(-2.21%)
Jan 26, 2022	36.34	36.76	35.60	35.72	4,020,092	-0.51(-1.40%)
Jan 25, 2022	36.20	36.55	35.70	36.23	4,154,484	-0.39(-1.05%)
Jan 24, 2022	36.54	36.85	35.54	36.62	4,177,162	-0.43(-1.17%)
Jan 21, 2022	37.06	37.45	36.81	37.05	4,457,236	+0.03(+0.08%)
Jan 20, 2022	37.54	38.09	36.91	37.02	14,839,743	-1.76(-4.54%)
Jan 19, 2022	39.26	39.61	38.78	38.78	1,718,132	-0.30(-0.77%)
Jan 18, 2022	39.17	39.30	38.74	39.08	2,383,125	-0.21(-0.53%)
Jan 14, 2022				39.29	0	-0.22(-0.55%)
Jan 13, 2022	39.60	39.83	39.44	39.51	3,874,591	+0.06(+0.14%)
Jan 12, 2022	39.18	39.65	39.15	39.45	1,064,651	+0.19(+0.48%)
Jan 11, 2022	38.86	39.37	38.39	39.26	1,821,988	+0.58(+1.51%)
Jan 10, 2022	38.73	38.84	38.29	38.68	1,391,129	-0.27(-0.70%)
Jan 07, 2022	39.67	39.92	38.80	38.95	1,740,619	-0.82(-2.06%)
Jan 06, 2022	39.87	40.19	39.57	39.77	1,466,262	-0.08(-0.21%)
Jan 05, 2022	40.67	40.92	39.85	39.85	1,310,258	-0.94(-2.31%)
Jan 04, 2022	40.72	41.16	40.46	40.80	1,537,615	+0.15(+0.37%)

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.