Indicators

American Homes 4 Rent (NY: AMH )

36.13 +0.51 (+1.43%)

Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	35.00	35.57	34.83	35.56	2,529,279	+0.74(+2.12%)
May 27, 2021	35.11	35.36	34.81	34.83	2,227,733	-0.26(-0.75%)
May 26, 2021	35.15	35.34	35.02	35.09	2,960,459	-0.06(-0.16%)
May 25, 2021	35.67	35.75	35.08	35.14	3,246,795	-0.47(-1.31%)
May 24, 2021	35.10	35.71	34.95	35.61	3,536,253	+0.81(+2.34%)
May 21, 2021	35.26	35.57	34.64	34.80	8,620,502	-0.78(-2.18%)
May 20, 2021	34.91	35.63	34.81	35.57	1,378,757	+0.67(+1.93%)
May 19, 2021	34.81	35.12	34.67	34.90	2,913,492	-0.19(-0.53%)
May 18, 2021	35.22	35.66	35.07	35.09	2,092,599	-0.06(-0.16%)
May 17, 2021	34.97	35.32	34.71	35.14	1,992,182	+0.29(+0.83%)
May 14, 2021	34.55	35.04	34.45	34.85	1,855,465	+0.48(+1.39%)
May 13, 2021	33.75	34.69	33.73	34.38	2,140,075	+0.74(+2.19%)
May 12, 2021	34.66	34.79	33.53	33.64	1,679,210	-1.04(-2.99%)
May 11, 2021	34.26	34.75	34.05	34.68	2,820,261	+0.14(+0.41%)
May 10, 2021	35.07	35.25	34.35	34.54	1,800,825	-0.41(-1.18%)
May 07, 2021	34.50	34.97	34.26	34.95	1,432,243	+0.62(+1.80%)
May 06, 2021	34.07	34.57	33.98	34.33	1,843,643	+0.36(+1.07%)
May 05, 2021	34.04	34.20	33.56	33.97	2,487,586	-0.18(-0.52%)
May 04, 2021	34.35	34.56	33.99	34.14	1,554,793	-0.23(-0.68%)

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.