Skip to main content

American Homes 4 Rent (NY: AMH )

36.79 -0.22 (-0.59%)
Official Closing Price Updated: 7:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 36.72 37.03 36.58 36.79 5,338,616 -0.22(-0.59%)
Feb 29, 2024 36.56 37.18 36.48 37.01 55,718,260 +0.82(+2.27%)
Feb 28, 2024 35.96 36.69 35.94 36.19 8,170,076 +0.02(+0.06%)
Feb 27, 2024 37.23 37.74 36.12 36.17 13,418,589 +0.59(+1.66%)
Feb 26, 2024 35.15 35.70 35.13 35.58 4,888,321 +0.34(+0.96%)
Feb 23, 2024 34.74 35.52 34.06 35.24 4,707,071 +0.49(+1.41%)
Feb 22, 2024 34.98 34.98 34.58 34.75 3,187,018 +0.02(+0.06%)
Feb 21, 2024 34.42 34.87 34.31 34.73 2,483,552 +0.35(+1.02%)
Feb 20, 2024 34.32 34.79 34.13 34.38 3,112,283 -0.05(-0.15%)
Feb 16, 2024 34.34 34.62 34.15 34.43 1,854,801 -0.21(-0.61%)
Feb 15, 2024 34.35 34.74 34.22 34.64 2,771,339 +0.61(+1.79%)
Feb 14, 2024 34.20 34.39 33.95 34.03 5,294,736 -0.07(-0.21%)
Feb 13, 2024 33.96 34.29 33.75 34.10 2,830,737 -0.58(-1.67%)
Feb 12, 2024 35.30 35.43 34.66 34.68 2,182,887 -0.55(-1.56%)
Feb 09, 2024 35.01 35.27 34.85 35.23 2,249,816 +0.21(+0.60%)
Feb 08, 2024 34.69 35.05 34.49 35.02 1,794,339 +0.25(+0.72%)
Feb 07, 2024 34.97 34.97 34.48 34.77 1,550,898 -0.09(-0.26%)
Feb 06, 2024 34.57 34.94 34.44 34.86 1,663,234 +0.32(+0.93%)
Feb 05, 2024 34.99 34.99 34.52 34.54 1,905,864 -0.88(-2.48%)
Feb 02, 2024 35.31 35.70 34.94 35.42 2,994,763 -0.31(-0.87%)
Feb 01, 2024 34.87 35.73 34.55 35.73 3,665,329 +0.68(+1.94%)
Jan 31, 2024 35.43 35.72 34.90 35.05 2,756,620 -0.24(-0.68%)
Jan 30, 2024 35.39 35.63 35.20 35.29 2,194,477 -0.01(-0.03%)
Jan 29, 2024 34.90 35.47 34.85 35.30 3,525,131 +0.23(+0.66%)
Jan 26, 2024 34.84 35.11 34.67 35.07 2,164,126 +0.23(+0.66%)
Jan 25, 2024 35.32 35.36 34.72 34.84 2,559,399 -0.20(-0.57%)
Jan 24, 2024 35.73 35.77 34.99 35.04 2,269,841 -0.41(-1.16%)
Jan 23, 2024 36.28 36.31 35.30 35.45 1,641,172 -0.73(-2.02%)
Jan 22, 2024 35.85 36.26 35.80 36.18 2,082,412 +0.57(+1.60%)
Jan 19, 2024 35.12 36.03 35.08 35.61 3,992,382 +0.78(+2.24%)
Jan 18, 2024 35.35 35.43 34.73 34.83 3,313,305 -0.41(-1.16%)
Jan 17, 2024 34.90 35.43 34.69 35.24 4,567,944 -0.05(-0.14%)
Jan 16, 2024 35.49 35.59 35.05 35.29 3,902,342 -0.46(-1.29%)
Jan 12, 2024 36.13 36.21 35.57 35.75 2,853,034 -0.04(-0.11%)
Jan 11, 2024 35.98 36.10 35.75 35.79 2,051,971 -0.37(-1.02%)
Jan 10, 2024 36.20 36.27 36.01 36.16 1,720,181 +0.18(+0.50%)
Jan 09, 2024 35.88 35.88 35.49 35.98 2,202,969 -0.16(-0.44%)
Jan 08, 2024 35.37 36.14 35.32 36.14 2,544,434 +0.73(+2.06%)
Jan 05, 2024 35.55 35.88 35.16 35.41 2,532,477 -0.36(-1.01%)
Jan 04, 2024 35.94 36.14 35.64 35.77 1,983,404 -0.30(-0.83%)
Jan 03, 2024 36.36 36.36 35.84 36.07 2,215,467 -0.47(-1.29%)
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.