Skip to main content

American Homes 4 Rent (NY: AMH )

35.55 +0.11 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 35.39 35.97 35.13 35.55 2,772,109 +0.11(+0.31%)
Jun 30, 2022 35.14 36.06 34.91 35.44 2,211,371 -0.01(-0.03%)
Jun 29, 2022 35.36 35.56 34.99 35.45 1,753,346 -0.11(-0.31%)
Jun 28, 2022 35.77 36.27 35.32 35.56 2,013,361 +0.07(+0.20%)
Jun 27, 2022 35.22 36.10 34.96 35.49 2,742,051 +0.26(+0.74%)
Jun 24, 2022 34.82 35.26 34.65 35.23 2,566,732 +0.64(+1.85%)
Jun 23, 2022 33.78 34.74 33.68 34.59 2,206,529 +0.93(+2.76%)
Jun 22, 2022 32.89 34.07 32.82 33.66 2,590,640 +0.42(+1.26%)
Jun 21, 2022 33.22 33.85 33.17 33.24 2,145,110 +0.24(+0.73%)
Jun 17, 2022 32.96 33.53 32.89 33.00 4,359,626 +0.08(+0.24%)
Jun 16, 2022 32.80 33.15 32.60 32.92 4,119,413 -0.57(-1.70%)
Jun 15, 2022 33.29 33.99 32.97 33.49 6,349,327 +0.55(+1.67%)
Jun 14, 2022 33.43 33.70 32.67 32.94 3,500,695 -0.65(-1.94%)
Jun 13, 2022 35.06 35.13 33.42 33.59 2,112,152 -2.35(-6.54%)
Jun 10, 2022 36.00 36.20 35.59 35.94 2,081,536 -0.36(-0.99%)
Jun 09, 2022 37.12 37.24 36.29 36.30 2,064,880 -0.84(-2.26%)
Jun 08, 2022 37.84 37.95 37.03 37.14 2,557,633 -0.95(-2.49%)
Jun 07, 2022 37.13 38.16 37.02 38.09 2,730,355 +0.79(+2.12%)
Jun 06, 2022 37.57 37.69 37.23 37.30 1,943,415 -0.13(-0.35%)
Jun 03, 2022 37.71 37.94 37.28 37.43 1,858,462 -0.58(-1.53%)
Jun 02, 2022 37.28 38.07 36.88 38.01 2,241,843 +0.58(+1.55%)
Jun 01, 2022 36.83 37.62 36.52 37.43 3,062,232 +0.47(+1.27%)
May 31, 2022 37.85 38.18 36.89 36.96 16,950,416 -1.23(-3.22%)
May 27, 2022 37.27 38.28 37.27 38.19 2,172,001 +0.95(+2.55%)
May 26, 2022 38.05 38.16 37.16 37.24 2,848,289 -0.40(-1.06%)
May 25, 2022 37.49 37.98 37.27 37.64 3,504,602 +0.10(+0.27%)
May 24, 2022 36.86 37.60 36.40 37.54 2,913,685 +0.58(+1.57%)
May 23, 2022 36.72 37.07 36.20 36.96 2,875,093 +0.39(+1.07%)
May 20, 2022 36.69 36.91 36.00 36.57 3,528,720 +0.28(+0.77%)
May 19, 2022 36.17 36.69 36.01 36.29 3,236,534 -0.35(-0.96%)
May 18, 2022 37.87 38.03 36.52 36.64 3,962,150 -1.16(-3.07%)
May 17, 2022 37.50 37.80 36.81 37.80 4,081,053 +0.71(+1.91%)
May 16, 2022 37.50 37.64 36.99 37.09 3,366,532 -0.41(-1.09%)
May 13, 2022 36.19 37.52 36.15 37.50 5,148,657 +1.57(+4.37%)
May 12, 2022 35.54 36.25 35.43 35.93 3,401,766 +0.39(+1.10%)
May 11, 2022 35.84 36.31 35.42 35.54 2,883,610 -0.15(-0.42%)
May 10, 2022 35.74 36.08 34.79 35.69 4,634,800 +0.13(+0.37%)
May 09, 2022 37.03 37.19 35.40 35.56 3,408,643 -1.85(-4.95%)
May 06, 2022 37.14 38.15 36.46 37.41 3,380,051 +0.05(+0.13%)
May 05, 2022 38.26 38.46 36.98 37.36 3,038,851 -0.94(-2.45%)
May 04, 2022 38.18 38.50 37.41 38.30 2,273,593 +0.00(+0.00%)
May 03, 2022 38.42 38.98 38.04 38.30 2,281,635 -0.07(-0.18%)
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.