Skip to main content

American Homes 4 Rent (NY: AMH )

35.30 +0.62 (+1.79%)
Streaming Delayed Price Updated: 9:48 AM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 01, 2023 34.18 34.85 33.88 34.68 2,868,380 +0.39(+1.14%)
Jan 31, 2023 33.20 34.38 33.20 34.29 3,182,480 +0.94(+2.82%)
Jan 30, 2023 33.55 33.80 33.31 33.35 2,209,938 -0.38(-1.13%)
Jan 27, 2023 33.29 34.11 33.25 33.73 2,448,966 +0.45(+1.35%)
Jan 26, 2023 33.18 33.35 33.10 33.28 1,364,416 +0.24(+0.73%)
Jan 25, 2023 32.93 33.05 32.74 33.04 743,242 -0.03(-0.09%)
Jan 24, 2023 32.25 33.12 32.23 33.07 1,396,585 +0.46(+1.41%)
Jan 23, 2023 32.53 32.91 32.30 32.61 1,233,787 +0.14(+0.43%)
Jan 20, 2023 31.93 32.55 31.65 32.47 2,064,740 +0.49(+1.53%)
Jan 19, 2023 32.06 32.63 31.96 31.98 1,687,586 -0.21(-0.65%)
Jan 18, 2023 32.67 32.87 32.18 32.19 1,171,965 -0.44(-1.35%)
Jan 17, 2023 32.57 32.84 32.28 32.63 1,013,592 +0.17(+0.52%)
Jan 13, 2023 32.48 32.75 32.28 32.46 1,599,997 -0.42(-1.28%)
Jan 12, 2023 32.79 33.08 32.41 32.88 1,438,364 +0.40(+1.23%)
Jan 11, 2023 31.25 32.55 31.25 32.48 2,159,582 +1.54(+4.98%)
Jan 10, 2023 31.08 31.21 30.77 30.94 2,019,684 -0.10(-0.32%)
Jan 09, 2023 30.94 31.45 30.65 31.04 1,557,497 +0.07(+0.23%)
Jan 06, 2023 29.76 31.00 29.72 30.97 1,718,510 +1.34(+4.52%)
Jan 05, 2023 30.28 30.29 29.41 29.63 2,210,806 -0.88(-2.88%)
Jan 04, 2023 30.00 30.55 29.84 30.51 2,247,434 +0.75(+2.52%)
Jan 03, 2023 30.07 30.49 29.33 29.76 1,374,348 -0.38(-1.26%)
Dec 30, 2022 30.27 30.44 29.79 30.14 1,374,189 -0.33(-1.08%)
Dec 29, 2022 29.94 30.54 29.87 30.47 1,095,146 +0.66(+2.21%)
Dec 28, 2022 30.29 30.53 29.76 29.81 1,040,115 -0.45(-1.49%)
Dec 27, 2022 30.54 30.54 30.07 30.26 1,525,232 -0.21(-0.69%)
Dec 23, 2022 30.02 30.48 29.85 30.47 1,060,386 +0.33(+1.09%)
Dec 22, 2022 30.07 30.21 29.55 30.14 1,708,367 -0.16(-0.53%)
Dec 21, 2022 30.31 30.59 30.11 30.30 1,457,522 +0.20(+0.66%)
Dec 20, 2022 30.11 30.39 29.84 30.10 2,092,317 -0.21(-0.69%)
Dec 19, 2022 30.74 30.80 30.09 30.31 1,237,055 -0.52(-1.69%)
Dec 16, 2022 30.65 31.17 30.30 30.83 4,274,495 -0.67(-2.13%)
Dec 15, 2022 31.92 32.19 31.32 31.50 2,634,799 -0.84(-2.60%)
Dec 14, 2022 32.61 33.09 32.22 32.34 1,509,651 -0.32(-0.98%)
Dec 13, 2022 33.12 33.29 32.18 32.66 2,437,845 +0.42(+1.30%)
Dec 12, 2022 32.55 32.67 31.67 32.24 1,929,896 -0.44(-1.34%)
Dec 09, 2022 32.78 33.16 32.67 32.68 1,862,840 -0.11(-0.33%)
Dec 08, 2022 32.87 33.21 32.68 32.79 2,863,646 +0.22(+0.67%)
Dec 07, 2022 31.82 32.69 31.82 32.57 2,958,249 +0.68(+2.12%)
Dec 06, 2022 32.41 32.41 31.79 31.89 1,735,001 -0.48(-1.47%)
Dec 05, 2022 32.50 32.69 32.21 32.37 1,303,558 -0.39(-1.18%)
Dec 02, 2022 32.43 32.94 32.33 32.76 2,019,073 -0.01(-0.03%)
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.