American Homes 4 Rent (NY: AMH )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2024	35.09	35.22	34.67	35.15	1,956,470	+0.13(+0.37%)
Jun 12, 2024	35.89	36.09	34.95	35.02	3,600,351	-0.27(-0.76%)
Jun 11, 2024	35.32	35.58	35.15	35.29	1,484,299	-0.16(-0.45%)
Jun 10, 2024	35.22	35.64	34.99	35.45	1,528,280	+0.06(+0.17%)
Jun 07, 2024	35.12	35.57	34.86	35.39	2,121,585	-0.12(-0.34%)
Jun 06, 2024	35.40	35.83	35.32	35.51	1,444,786	-0.16(-0.45%)
Jun 05, 2024	35.99	36.00	35.59	35.67	1,696,012	-0.45(-1.24%)
Jun 04, 2024	35.63	36.22	35.63	36.11	1,595,116	+0.40(+1.11%)
Jun 03, 2024	35.86	35.98	35.40	35.72	1,589,048	-0.06(-0.17%)
May 31, 2024	35.60	35.81	35.25	35.78	2,813,979	+0.39(+1.09%)
May 30, 2024	35.40	35.52	35.16	35.39	1,629,531	+0.19(+0.54%)
May 29, 2024	34.97	35.22	34.74	35.20	1,977,516	-0.25(-0.70%)
May 28, 2024	36.07	36.12	35.40	35.45	1,165,729	-0.42(-1.16%)
May 24, 2024	35.99	36.11	35.73	35.86	1,339,954	+0.06(+0.17%)
May 23, 2024	36.10	36.20	35.76	35.81	1,342,342	-0.30(-0.82%)
May 22, 2024	36.38	36.68	36.01	36.10	1,010,717	-0.35(-0.95%)
May 21, 2024	36.40	36.63	36.31	36.45	1,115,692	-0.02(-0.05%)
May 20, 2024	36.43	36.68	36.33	36.47	1,967,006	-0.03(-0.08%)
May 17, 2024	36.17	36.57	36.04	36.50	1,462,019	+0.32(+0.88%)
May 16, 2024	36.35	36.50	36.12	36.18	1,201,075	-0.20(-0.55%)
May 15, 2024	36.38	36.45	36.14	36.38	2,262,242	+0.58(+1.61%)
May 14, 2024	35.91	35.96	35.42	35.81	1,171,706	+0.14(+0.39%)
May 13, 2024	35.93	35.98	35.53	35.67	1,003,544	-0.14(-0.39%)
May 10, 2024	36.44	36.44	35.67	35.81	1,510,781	-0.33(-0.91%)
May 09, 2024	36.09	36.17	35.65	36.13	1,675,473	+0.24(+0.66%)
May 08, 2024	36.05	36.24	35.86	35.89	1,336,641	-0.31(-0.85%)
May 07, 2024	36.07	36.32	35.99	36.20	2,455,259	+0.39(+1.08%)
May 06, 2024	35.71	35.86	35.51	35.82	3,978,387	+0.32(+0.89%)
May 03, 2024	36.90	37.21	35.43	35.50	2,376,408	-0.64(-1.76%)
May 02, 2024	35.93	36.25	35.62	36.13	2,189,540	+0.47(+1.31%)
May 01, 2024	35.40	36.18	35.19	35.67	2,306,191	+0.13(+0.36%)
Apr 30, 2024	35.51	35.97	35.43	35.54	2,694,564	-0.31(-0.86%)
Apr 29, 2024	36.42	36.58	35.66	35.84	1,950,001	-0.30(-0.82%)
Apr 26, 2024	35.65	36.34	35.60	36.14	1,541,786	+0.65(+1.82%)
Apr 25, 2024	35.02	35.53	34.85	35.50	1,940,016	+0.19(+0.53%)
Apr 24, 2024	35.15	35.49	34.93	35.31	2,784,711	-0.03(-0.08%)
Apr 23, 2024	35.32	35.54	35.16	35.34	2,247,208	+0.09(+0.25%)
Apr 22, 2024	35.10	35.25	34.89	35.25	3,582,565	+0.24(+0.68%)
Apr 19, 2024	34.92	35.14	34.74	35.01	2,676,954	+0.24(+0.69%)
Apr 18, 2024	34.48	34.95	34.31	34.77	2,642,635	+0.37(+1.07%)
Apr 17, 2024	34.51	34.72	34.19	34.41	1,957,079	-0.01(-0.03%)
Apr 16, 2024	34.76	34.76	34.34	34.42	1,469,054	-0.40(-1.14%)
Apr 15, 2024	35.53	35.53	34.59	34.81	1,340,273	-0.49(-1.38%)
Apr 12, 2024	35.81	35.81	35.17	35.30	1,499,081	-0.53(-1.47%)
Apr 11, 2024	36.07	36.08	35.35	35.83	1,750,125	+0.03(+0.08%)
Apr 10, 2024	35.59	35.89	35.28	35.80	2,069,438	-0.50(-1.37%)
Apr 09, 2024	36.44	36.60	36.01	36.29	1,828,037	+0.00(+0.00%)
Apr 08, 2024	35.83	36.31	35.81	36.29	2,415,099	+0.57(+1.58%)
Apr 05, 2024	35.28	35.81	35.22	35.73	1,075,806	+0.32(+0.90%)
Apr 04, 2024	35.97	36.10	35.39	35.41	1,614,362	-0.25(-0.70%)
Apr 03, 2024	35.69	35.88	35.53	35.66	1,603,405	-0.14(-0.39%)
Apr 02, 2024	35.78	35.93	35.62	35.80	1,929,289	-0.28(-0.77%)
Apr 01, 2024	36.44	36.60	35.81	36.07	1,369,629	-0.44(-1.20%)
Mar 28, 2024	36.15	36.57	36.56	36.51	1,969,268	+0.53(+1.46%)
Mar 27, 2024	35.76	36.06	35.61	35.98	2,260,037	+0.63(+1.77%)
Mar 26, 2024	35.75	35.77	35.34	35.36	2,602,233	-0.41(-1.14%)
Mar 25, 2024	36.18	36.19	35.69	35.77	1,878,647	-0.30(-0.83%)
Mar 22, 2024	36.68	36.69	36.00	36.06	2,453,537	-0.27(-0.74%)
Mar 21, 2024	35.98	36.33	35.90	36.33	2,210,577	+0.38(+1.05%)
Mar 20, 2024	35.65	36.05	35.47	35.95	3,129,619	+0.29(+0.81%)
Mar 19, 2024	35.70	35.87	35.40	35.67	2,038,022	+0.08(+0.22%)
Mar 18, 2024	36.05	36.07	35.58	35.59	3,203,958	-0.43(-1.19%)
Mar 15, 2024	35.70	36.17	35.70	36.01	5,057,450	-0.04(-0.11%)
Mar 14, 2024	36.22	36.27	35.87	36.05	2,532,600	-0.27(-0.74%)
Mar 13, 2024	36.20	36.55	36.18	36.32	1,863,939	+0.00(+0.00%)
Mar 12, 2024	36.06	36.39	36.00	36.32	1,789,831	+0.20(+0.55%)
Mar 11, 2024	36.30	36.49	36.00	36.12	2,029,547	-0.20(-0.54%)
Mar 08, 2024	36.24	36.45	36.11	36.32	2,192,666	+0.33(+0.90%)
Mar 07, 2024	36.22	36.23	35.74	36.00	4,370,241	-0.01(-0.03%)
Mar 06, 2024	36.23	36.37	35.85	36.01	2,327,440	-0.07(-0.19%)
Mar 05, 2024	36.57	36.77	36.05	36.07	4,058,097	-0.65(-1.77%)
Mar 04, 2024	36.59	36.79	36.23	36.73	3,418,913	+0.46(+1.28%)
Mar 01, 2024	36.19	36.50	36.06	36.26	5,416,409	-0.22(-0.59%)
Feb 29, 2024	36.04	36.65	35.95	36.48	56,529,252	+0.81(+2.27%)
Feb 28, 2024	35.44	36.16	35.42	35.67	8,288,993	+0.02(+0.06%)
Feb 27, 2024	36.70	37.20	35.60	35.65	13,613,900	+0.58(+1.66%)
Feb 26, 2024	34.65	35.18	34.63	35.07	4,959,471	+0.34(+0.97%)
Feb 23, 2024	34.24	35.02	33.57	34.73	4,775,583	+0.48(+1.41%)
Feb 22, 2024	34.48	34.48	34.08	34.25	3,233,405	+0.02(+0.06%)
Feb 21, 2024	33.93	34.36	33.82	34.23	2,519,700	+0.34(+1.02%)
Feb 20, 2024	33.83	34.29	33.64	33.89	3,157,583	-0.05(-0.15%)
Feb 16, 2024	33.85	34.12	33.66	33.94	1,881,798	-0.21(-0.61%)
Feb 15, 2024	33.86	34.25	33.73	34.14	2,811,676	+0.60(+1.79%)
Feb 14, 2024	33.71	33.90	33.46	33.54	5,371,802	-0.07(-0.21%)
Feb 13, 2024	33.47	33.80	33.27	33.61	2,871,939	-0.57(-1.67%)
Feb 12, 2024	34.79	34.92	34.16	34.18	2,214,659	-0.54(-1.56%)
Feb 09, 2024	34.51	34.76	34.35	34.72	2,282,562	+0.21(+0.60%)
Feb 08, 2024	34.19	34.55	34.00	34.52	1,820,456	+0.25(+0.72%)
Feb 07, 2024	34.47	34.47	33.99	34.27	1,573,471	-0.09(-0.26%)
Feb 06, 2024	34.07	34.43	33.95	34.36	1,687,442	+0.32(+0.93%)
Feb 05, 2024	34.49	34.49	34.02	34.04	1,933,604	-0.87(-2.48%)
Feb 02, 2024	34.80	35.19	34.44	34.91	3,038,352	-0.31(-0.87%)
Feb 01, 2024	34.37	35.22	34.06	35.22	3,718,678	+0.67(+1.94%)
Jan 31, 2024	34.92	35.20	34.39	34.55	2,796,743	-0.24(-0.68%)
Jan 30, 2024	34.88	35.12	34.69	34.78	2,226,418	-0.01(-0.03%)
Jan 29, 2024	34.40	34.96	34.35	34.79	3,576,440	+0.23(+0.66%)
Jan 26, 2024	34.34	34.61	34.17	34.57	2,195,625	+0.23(+0.66%)
Jan 25, 2024	34.81	34.85	34.22	34.34	2,596,651	-0.20(-0.57%)
Jan 24, 2024	35.22	35.26	34.49	34.54	2,302,879	-0.40(-1.16%)
Jan 23, 2024	35.76	35.79	34.79	34.94	1,665,059	-0.72(-2.02%)
Jan 22, 2024	35.34	35.74	35.29	35.66	2,112,722	+0.56(+1.60%)
Jan 19, 2024	34.62	35.52	34.58	35.10	4,050,492	+0.77(+2.24%)
Jan 18, 2024	34.84	34.92	34.23	34.33	3,361,531	-0.40(-1.16%)
Jan 17, 2024	34.40	34.92	34.19	34.73	4,634,431	-0.05(-0.14%)
Jan 16, 2024	34.98	35.08	34.54	34.78	3,959,141	-0.45(-1.29%)
Jan 12, 2024	35.61	35.69	35.06	35.24	2,894,560	-0.04(-0.11%)
Jan 11, 2024	35.46	35.59	35.24	35.28	2,081,837	-0.36(-1.02%)
Jan 10, 2024	35.68	35.74	35.49	35.64	1,745,218	+0.18(+0.50%)
Jan 09, 2024	35.37	35.37	34.98	35.46	2,235,033	-0.16(-0.44%)
Jan 08, 2024	34.86	35.62	34.81	35.62	2,581,468	+0.72(+2.06%)
Jan 05, 2024	35.04	35.37	34.66	34.90	2,569,337	-0.35(-1.01%)
Jan 04, 2024	35.42	35.62	35.13	35.26	2,012,272	-0.30(-0.83%)
Jan 03, 2024	35.84	35.84	35.33	35.55	2,247,713	-0.46(-1.29%)
Jan 02, 2024	35.66	36.17	35.41	36.02	1,937,486	+0.57(+1.61%)
Dec 29, 2023	35.48	35.69	35.35	35.44	2,397,499	-0.34(-0.94%)
Dec 28, 2023	35.37	35.79	35.37	35.78	1,684,116	+0.35(+1.00%)
Dec 27, 2023	35.45	35.64	35.28	35.42	1,607,958	-0.04(-0.11%)
Dec 26, 2023	35.25	35.63	35.25	35.46	1,704,072	+0.12(+0.33%)
Dec 22, 2023	35.57	35.72	35.29	35.35	2,655,299	-0.01(-0.03%)
Dec 21, 2023	35.25	35.36	34.58	35.36	4,432,929	+0.26(+0.73%)
Dec 20, 2023	35.55	35.85	35.09	35.10	2,795,419	-0.53(-1.49%)
Dec 19, 2023	35.66	35.83	35.26	35.63	3,194,408	+0.22(+0.61%)
Dec 18, 2023	35.27	35.63	35.08	35.41	3,045,808	+0.37(+1.07%)
Dec 15, 2023	35.52	35.93	34.70	35.04	4,568,711	-0.92(-2.55%)
Dec 14, 2023	36.50	36.60	35.74	35.96	8,673,931	+0.13(+0.36%)
Dec 13, 2023	34.87	36.01	34.73	35.83	3,442,784	+1.06(+3.04%)
Dec 12, 2023	34.47	34.90	34.20	34.77	1,617,626	+0.28(+0.82%)
Dec 11, 2023	34.24	34.49	34.24	34.49	2,677,571	+0.12(+0.34%)
Dec 08, 2023	33.69	34.37	33.62	34.37	2,609,991	+0.45(+1.33%)
Dec 07, 2023	34.24	34.27	33.70	33.92	4,275,602	-0.35(-1.03%)
Dec 06, 2023	34.82	34.95	34.15	34.27	4,090,486	-0.46(-1.33%)
Dec 05, 2023	34.90	35.03	34.35	34.73	4,146,164	-0.43(-1.23%)
Dec 04, 2023	35.71	35.71	34.64	35.16	5,027,314	-1.07(-2.95%)

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.