Indicators

American Homes 4 Rent (NY: AMH )

35.28 -0.16 (-0.45%)

Streaming Delayed Price Updated: 1:02 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	36.18	36.39	35.49	35.77	3,412,786	-0.64(-1.76%)
Feb 25, 2022	35.65	36.68	35.98	36.41	2,447,416	+0.86(+2.41%)
Feb 24, 2022	34.35	35.60	34.30	35.55	2,837,995	+0.52(+1.48%)
Feb 23, 2022	35.69	36.02	35.00	35.04	1,829,729	-0.50(-1.40%)
Feb 22, 2022	35.34	35.87	35.20	35.53	1,787,125	+0.02(+0.05%)
Feb 18, 2022				35.52	0	+0.06(+0.16%)
Feb 17, 2022	36.00	36.17	35.31	35.46	2,311,720	-0.62(-1.72%)
Feb 16, 2022	36.66	36.68	35.75	36.08	3,813,835	-0.46(-1.26%)
Feb 15, 2022	36.58	36.83	36.46	36.54	1,649,226	+0.31(+0.86%)
Feb 14, 2022	36.60	36.83	35.96	36.23	1,989,607	-0.25(-0.70%)
Feb 11, 2022	36.65	36.83	36.10	36.49	1,426,197	+0.00(+0.00%)
Feb 10, 2022	36.54	37.26	36.33	36.49	1,290,125	-0.69(-1.85%)
Feb 09, 2022	36.60	37.20	36.50	37.17	1,602,925	+0.92(+2.54%)
Feb 08, 2022	36.55	36.94	36.17	36.25	1,837,127	-0.36(-0.98%)
Feb 07, 2022	37.07	37.25	36.53	36.61	1,386,631	-0.42(-1.14%)
Feb 04, 2022	36.96	37.40	36.49	37.03	3,374,292	-0.06(-0.15%)
Feb 03, 2022	36.95			37.09	1,665,045	-0.14(-0.38%)
Feb 02, 2022	36.75	37.25	36.68	37.23	2,352,533	+0.54(+1.46%)

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.