American Homes 4 Rent (NY: AMH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2024	35.09	35.22	34.67	35.15	1,956,470	+0.13(+0.37%)
Jun 12, 2024	35.89	36.09	34.95	35.02	3,600,351	-0.27(-0.76%)
Jun 11, 2024	35.32	35.58	35.15	35.29	1,484,299	-0.16(-0.45%)
Jun 10, 2024	35.22	35.64	34.99	35.45	1,528,280	+0.06(+0.17%)
Jun 07, 2024	35.12	35.57	34.86	35.39	2,121,585	-0.12(-0.34%)
Jun 06, 2024	35.40	35.83	35.32	35.51	1,444,786	-0.16(-0.45%)
Jun 05, 2024	35.99	36.00	35.59	35.67	1,696,012	-0.45(-1.24%)
Jun 04, 2024	35.63	36.22	35.63	36.11	1,595,116	+0.40(+1.11%)
Jun 03, 2024	35.86	35.98	35.40	35.72	1,589,048	-0.06(-0.17%)
May 31, 2024	35.60	35.81	35.25	35.78	2,813,979	+0.39(+1.09%)
May 30, 2024	35.40	35.52	35.16	35.39	1,629,531	+0.19(+0.54%)
May 29, 2024	34.97	35.22	34.74	35.20	1,977,516	-0.25(-0.70%)
May 28, 2024	36.07	36.12	35.40	35.45	1,165,729	-0.42(-1.16%)
May 24, 2024	35.99	36.11	35.73	35.86	1,339,954	+0.06(+0.17%)
May 23, 2024	36.10	36.20	35.76	35.81	1,342,342	-0.30(-0.82%)
May 22, 2024	36.38	36.68	36.01	36.10	1,010,717	-0.35(-0.95%)
May 21, 2024	36.40	36.63	36.31	36.45	1,115,692	-0.02(-0.05%)
May 20, 2024	36.43	36.68	36.33	36.47	1,967,006	-0.03(-0.08%)
May 17, 2024	36.17	36.57	36.04	36.50	1,462,019	+0.32(+0.88%)
May 16, 2024	36.35	36.50	36.12	36.18	1,201,075	-0.20(-0.55%)
May 15, 2024	36.38	36.45	36.14	36.38	2,262,242	+0.58(+1.61%)
May 14, 2024	35.91	35.96	35.42	35.81	1,171,706	+0.14(+0.39%)
May 13, 2024	35.93	35.98	35.53	35.67	1,003,544	-0.14(-0.39%)
May 10, 2024	36.44	36.44	35.67	35.81	1,510,781	-0.33(-0.91%)
May 09, 2024	36.09	36.17	35.65	36.13	1,675,473	+0.24(+0.66%)
May 08, 2024	36.05	36.24	35.86	35.89	1,336,641	-0.31(-0.85%)
May 07, 2024	36.07	36.32	35.99	36.20	2,455,259	+0.39(+1.08%)
May 06, 2024	35.71	35.86	35.51	35.82	3,978,387	+0.32(+0.89%)
May 03, 2024	36.90	37.21	35.43	35.50	2,376,408	-0.64(-1.76%)
May 02, 2024	35.93	36.25	35.62	36.13	2,189,540	+0.47(+1.31%)
May 01, 2024	35.40	36.18	35.19	35.67	2,306,191	+0.13(+0.36%)
Apr 30, 2024	35.51	35.97	35.43	35.54	2,694,564	-0.31(-0.86%)
Apr 29, 2024	36.42	36.58	35.66	35.84	1,950,001	-0.30(-0.82%)
Apr 26, 2024	35.65	36.34	35.60	36.14	1,541,786	+0.65(+1.82%)
Apr 25, 2024	35.02	35.53	34.85	35.50	1,940,016	+0.19(+0.53%)
Apr 24, 2024	35.15	35.49	34.93	35.31	2,784,711	-0.03(-0.08%)
Apr 23, 2024	35.32	35.54	35.16	35.34	2,247,208	+0.09(+0.25%)
Apr 22, 2024	35.10	35.25	34.89	35.25	3,582,565	+0.24(+0.68%)
Apr 19, 2024	34.92	35.14	34.74	35.01	2,676,954	+0.24(+0.69%)
Apr 18, 2024	34.48	34.95	34.31	34.77	2,642,635	+0.37(+1.07%)
Apr 17, 2024	34.51	34.72	34.19	34.41	1,957,079	-0.01(-0.03%)
Apr 16, 2024	34.76	34.76	34.34	34.42	1,469,054	-0.40(-1.14%)
Apr 15, 2024	35.53	35.53	34.59	34.81	1,340,273	-0.49(-1.38%)
Apr 12, 2024	35.81	35.81	35.17	35.30	1,499,081	-0.53(-1.47%)
Apr 11, 2024	36.07	36.08	35.35	35.83	1,750,125	+0.03(+0.08%)
Apr 10, 2024	35.59	35.89	35.28	35.80	2,069,438	-0.50(-1.37%)
Apr 09, 2024	36.44	36.60	36.01	36.29	1,828,037	+0.00(+0.00%)
Apr 08, 2024	35.83	36.31	35.81	36.29	2,415,099	+0.57(+1.58%)
Apr 05, 2024	35.28	35.81	35.22	35.73	1,075,806	+0.32(+0.90%)
Apr 04, 2024	35.97	36.10	35.39	35.41	1,614,362	-0.25(-0.70%)
Apr 03, 2024	35.69	35.88	35.53	35.66	1,603,405	-0.14(-0.39%)
Apr 02, 2024	35.78	35.93	35.62	35.80	1,929,289	-0.28(-0.77%)