Indicators

American Homes 4 Rent (NY: AMH )

35.28 +0.13 (+0.38%)

Streaming Delayed Price Updated: 12:28 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	35.71	36.15	35.40	36.01	1,680,652	+0.37(+1.04%)
Jul 28, 2022	34.78	35.86	34.75	35.64	2,018,653	+1.08(+3.14%)
Jul 27, 2022	34.69	34.75	34.16	34.55	1,660,039	-0.08(-0.22%)
Jul 26, 2022	34.50	34.78	34.33	34.63	1,242,778	+0.26(+0.75%)
Jul 25, 2022	34.43	34.52	34.13	34.37	2,150,196	-0.20(-0.58%)
Jul 22, 2022	34.72	35.04	34.44	34.57	1,603,449	+0.04(+0.11%)
Jul 21, 2022	34.10	34.53	33.86	34.53	5,366,132	+0.44(+1.28%)
Jul 20, 2022	34.24	34.46	34.02	34.10	1,665,715	-0.15(-0.44%)
Jul 19, 2022	34.08	34.30	33.18	34.25	2,013,208	+0.19(+0.56%)
Jul 18, 2022	34.45	34.54	33.87	34.06	1,613,833	-0.23(-0.67%)
Jul 15, 2022	34.19	34.47	33.84	34.29	1,852,202	+0.52(+1.55%)
Jul 14, 2022	33.51	34.15	33.51	33.76	2,781,975	-0.25(-0.73%)
Jul 13, 2022	33.05	34.10	32.86	34.01	2,867,227	+0.67(+2.00%)
Jul 12, 2022	33.92	34.26	33.09	33.35	3,517,528	-0.77(-2.26%)
Jul 11, 2022	33.97	34.20	33.77	34.12	1,400,360	+0.06(+0.17%)
Jul 08, 2022	34.24	34.33	33.93	34.06	1,421,797	-0.13(-0.39%)
Jul 07, 2022	34.25	34.30	33.80	34.19	2,129,472	+0.11(+0.33%)
Jul 06, 2022	33.98	34.60	33.87	34.08	1,600,209	+0.30(+0.90%)
Jul 05, 2022	33.59	33.82	32.93	33.77	2,395,470	-0.02(-0.06%)

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.