Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 33.63 33.77 33.26 33.41 3,389,604 -0.01(-0.03%)
May 30, 2023 33.14 33.68 33.09 33.42 2,444,846 +0.57(+1.72%)
May 26, 2023 32.36 32.94 32.16 32.86 1,423,929 +0.55(+1.69%)
May 25, 2023 32.53 32.53 31.98 32.31 2,015,918 +0.00(+0.00%)
May 24, 2023 32.32 32.49 32.06 32.31 1,111,702 -0.19(-0.60%)
May 23, 2023 32.83 33.06 32.46 32.51 1,727,001 -0.47(-1.42%)
May 22, 2023 32.75 33.25 32.66 32.98 1,507,552 +0.08(+0.24%)
May 19, 2023 33.14 33.30 32.70 32.90 2,920,491 +0.04(+0.12%)
May 18, 2023 33.02 33.17 32.49 32.86 1,643,487 -0.30(-0.91%)
May 17, 2023 33.12 33.16 32.73 33.16 1,708,797 +0.17(+0.50%)
May 16, 2023 33.99 33.99 32.97 33.00 1,920,628 -1.02(-3.01%)
May 15, 2023 34.07 34.19 33.85 34.02 1,203,736 -0.13(-0.37%)
May 12, 2023 34.04 34.28 33.78 34.15 1,860,935 +0.04(+0.11%)
May 11, 2023 34.27 34.32 33.85 34.11 2,049,863 -0.40(-1.16%)
May 10, 2023 34.74 34.79 34.26 34.51 2,558,108 +0.18(+0.51%)
May 09, 2023 34.06 34.49 33.74 34.33 1,866,491 +0.10(+0.28%)
May 08, 2023 34.00 34.44 33.91 34.23 2,027,154 +0.05(+0.14%)
May 05, 2023 33.33 34.21 33.29 34.18 3,468,925 +1.44(+4.41%)
May 04, 2023 32.41 33.01 32.26 32.74 2,667,922 +0.32(+0.99%)
May 03, 2023 32.65 32.91 32.35 32.42 2,211,707 -0.05(-0.15%)
May 02, 2023 32.59 32.69 31.85 32.47 2,617,740 -0.23(-0.72%)
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.