Indicators

American Homes 4 Rent (NY: AMH )

35.44 +0.29 (+0.83%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	29.95	30.32	29.79	29.80	3,665,362	-0.15(-0.51%)
Feb 27, 2023	30.70	30.73	29.72	29.95	3,391,112	-0.34(-1.11%)
Feb 24, 2023	30.75	31.09	30.18	30.29	3,712,261	-1.28(-4.05%)
Feb 23, 2023	31.71	31.77	31.25	31.56	1,353,475	+0.00(+0.00%)
Feb 22, 2023	31.67	31.88	31.39	31.56	1,356,529	+0.02(+0.06%)
Feb 21, 2023	31.92	31.93	31.34	31.54	1,383,573	-0.39(-1.23%)
Feb 17, 2023	32.03	32.09	31.40	31.94	1,865,301	-0.24(-0.75%)
Feb 16, 2023	32.53	32.77	32.08	32.18	2,655,810	-0.79(-2.39%)
Feb 15, 2023	32.65	32.97	32.51	32.97	1,636,479	+0.09(+0.26%)
Feb 14, 2023	33.12	33.18	32.54	32.88	1,574,366	-0.33(-0.98%)
Feb 13, 2023	32.76	33.42	32.76	33.21	2,035,275	+0.69(+2.13%)
Feb 10, 2023	32.39	32.65	32.23	32.51	1,941,443	-0.06(-0.18%)
Feb 09, 2023	33.17	33.41	32.55	32.57	1,921,141	-0.49(-1.48%)
Feb 08, 2023	33.10	33.40	32.95	33.06	1,204,282	-0.05(-0.15%)
Feb 07, 2023	32.86	33.36	32.53	33.11	2,933,369	+0.04(+0.12%)
Feb 06, 2023	32.90	33.12	32.58	33.07	1,599,483	-0.17(-0.52%)
Feb 03, 2023	33.59	33.71	32.82	33.24	2,116,348	-0.85(-2.48%)
Feb 02, 2023	33.66	34.25	33.60	34.09	1,953,553	+0.78(+2.34%)

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.