Skip to main content

American Homes 4 Rent (NY: AMH )

37.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 37.69 38.30 37.59 37.96 2,917,876 +0.21(+0.56%)
Dec 11, 2024 37.49 38.12 37.47 37.75 3,228,962 +0.18(+0.48%)
Dec 10, 2024 37.95 38.08 37.47 37.57 3,566,323 -0.12(-0.32%)
Dec 09, 2024 37.25 37.90 37.22 37.69 2,510,098 +0.43(+1.15%)
Dec 06, 2024 37.40 37.60 37.26 37.26 2,233,040 -0.12(-0.32%)
Dec 05, 2024 37.50 37.50 37.14 37.38 2,455,333 -0.23(-0.61%)
Dec 04, 2024 37.49 37.66 37.13 37.61 1,261,363 +0.17(+0.45%)
Dec 03, 2024 37.78 37.78 37.43 37.44 1,125,996 -0.25(-0.66%)
Dec 02, 2024 38.29 38.29 37.48 37.69 1,865,150 -0.60(-1.57%)
Nov 29, 2024 38.56 38.78 38.28 38.29 1,368,812 -0.33(-0.85%)
Nov 27, 2024 38.56 38.84 38.54 38.62 1,602,539 +0.30(+0.78%)
Nov 26, 2024 38.09 38.61 37.94 38.32 3,025,794 +0.27(+0.71%)
Nov 25, 2024 37.78 38.19 37.78 38.05 3,772,701 +0.39(+1.04%)
Nov 22, 2024 37.62 37.84 37.53 37.66 1,214,598 +0.03(+0.08%)
Nov 21, 2024 37.53 37.79 37.40 37.63 1,202,691 +0.09(+0.24%)
Nov 20, 2024 37.40 37.76 37.37 37.54 1,289,168 -0.04(-0.11%)
Nov 19, 2024 37.36 37.76 37.11 37.58 1,251,854 +0.14(+0.37%)
Nov 18, 2024 37.50 37.93 37.34 37.44 2,388,957 -0.16(-0.43%)
Nov 15, 2024 37.47 37.68 37.35 37.60 1,683,745 +0.09(+0.24%)
Nov 14, 2024 37.88 37.94 37.46 37.51 1,788,834 -0.45(-1.19%)
Nov 13, 2024 37.61 38.25 37.61 37.96 2,335,389 +0.63(+1.69%)
Nov 12, 2024 37.46 37.76 37.29 37.33 1,969,827 -0.08(-0.21%)
Nov 11, 2024 37.12 38.15 37.08 37.41 2,453,759 +0.45(+1.22%)
Nov 08, 2024 36.92 37.39 36.78 36.96 2,211,357 +0.23(+0.63%)
Nov 07, 2024 36.40 36.95 36.02 36.73 2,080,496 +0.36(+0.99%)
Nov 06, 2024 36.09 36.68 35.60 36.37 3,217,634 +0.97(+2.74%)
Nov 05, 2024 35.12 35.46 34.93 35.40 1,943,642 +0.20(+0.57%)
Nov 04, 2024 35.12 35.40 34.83 35.20 2,896,653 +0.18(+0.51%)
Nov 01, 2024 35.22 35.49 34.81 35.02 3,508,503 -0.22(-0.62%)
Oct 31, 2024 36.34 36.34 35.23 35.24 4,026,532 -1.46(-3.98%)
Oct 30, 2024 37.02 37.62 36.15 36.70 4,774,437 -1.10(-2.91%)
Oct 29, 2024 38.05 38.43 37.73 37.80 2,805,205 -0.44(-1.15%)
Oct 28, 2024 38.48 38.65 38.12 38.24 2,291,146 -0.03(-0.08%)
Oct 25, 2024 38.80 38.80 38.14 38.27 2,210,270 -0.35(-0.91%)
Oct 24, 2024 39.12 39.35 38.58 38.62 1,995,166 -0.43(-1.10%)
Oct 23, 2024 38.37 39.38 38.30 39.05 3,259,958 +0.89(+2.33%)
Oct 22, 2024 37.27 38.34 37.27 38.16 2,126,191 +0.82(+2.20%)
Oct 21, 2024 37.92 38.03 37.28 37.34 1,661,480 -0.78(-2.05%)
Oct 18, 2024 38.14 38.41 38.04 38.12 1,507,080 +0.01(+0.03%)
Oct 17, 2024 37.96 38.18 37.71 38.11 1,362,237 -0.03(-0.08%)
Oct 16, 2024 37.56 38.27 37.51 38.14 1,361,550 +0.64(+1.71%)
Oct 15, 2024 37.93 38.27 37.38 37.50 2,509,392 -0.33(-0.87%)
Oct 14, 2024 37.83 37.97 37.61 37.83 832,532 -0.06(-0.16%)
Oct 11, 2024 37.66 37.98 37.40 37.89 1,439,771 +0.44(+1.17%)
Oct 10, 2024 37.33 38.02 37.30 37.45 2,038,649 +0.12(+0.32%)
Oct 09, 2024 37.24 37.45 37.15 37.33 1,241,236 +0.00(+0.00%)
Oct 08, 2024 37.94 38.03 37.21 37.33 1,585,735 -0.51(-1.35%)
Oct 07, 2024 38.19 38.29 37.69 37.84 1,613,007 -0.50(-1.30%)
Oct 04, 2024 37.97 38.45 37.78 38.34 2,026,864 +0.24(+0.63%)
Oct 03, 2024 38.13 38.33 37.76 38.10 1,668,425 -0.03(-0.08%)
Oct 02, 2024 37.76 38.16 37.62 38.13 1,439,264 +0.03(+0.08%)
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.