AMERICAN HOMES 4 RENT
(NYSE:AMH)
36.77 USD +0.32 (+0.88%)
Delayed Price / Updated:
4:00 PM EDT, May 17, 2024 / Add to My Watchlist
Historical Quotes
Split Adjusted Price for AMH -- 03/26/2024 to 04/26/2024
Date |
High |
Low |
Close |
Volume |
% Change |
04/26/2024 |
$36.61 |
$35.86 |
$36.41 |
1,530,466 |
+1.82% |
04/25/2024 |
$35.79 |
$35.11 |
$35.76 |
1,925,772 |
+0.53% |
04/24/2024 |
$35.75 |
$35.19 |
$35.57 |
2,764,263 |
-0.08% |
04/23/2024 |
$35.80 |
$35.42 |
$35.60 |
2,230,708 |
+0.25% |
04/22/2024 |
$35.51 |
$35.15 |
$35.51 |
3,556,260 |
+0.68% |
04/19/2024 |
$35.40 |
$35.00 |
$35.27 |
2,657,299 |
+0.69% |
04/18/2024 |
$35.21 |
$34.57 |
$35.03 |
2,623,232 |
+1.07% |
04/17/2024 |
$34.98 |
$34.45 |
$34.66 |
1,942,709 |
-0.03% |
04/16/2024 |
$35.02 |
$34.59 |
$34.67 |
1,458,268 |
-1.14% |
04/15/2024 |
$35.79 |
$34.85 |
$35.07 |
1,330,432 |
-1.38% |
04/12/2024 |
$36.07 |
$35.43 |
$35.56 |
1,488,074 |
-1.47% |
04/11/2024 |
$36.35 |
$35.61 |
$36.09 |
1,737,275 |
+0.08% |
04/10/2024 |
$36.16 |
$35.54 |
$36.06 |
2,054,243 |
-1.37% |
04/09/2024 |
$36.87 |
$36.28 |
$36.56 |
1,814,615 |
0.00% |
04/08/2024 |
$36.58 |
$36.07 |
$36.56 |
2,397,369 |
+1.58% |
04/05/2024 |
$36.07 |
$35.48 |
$35.99 |
1,067,907 |
+0.90% |
04/04/2024 |
$36.37 |
$35.65 |
$35.67 |
1,599,096 |
-0.70% |
04/03/2024 |
$36.15 |
$35.79 |
$35.92 |
1,591,632 |
-0.39% |
04/02/2024 |
$36.20 |
$35.88 |
$36.06 |
1,915,123 |
-0.77% |
04/01/2024 |
$36.87 |
$36.07 |
$36.34 |
1,359,573 |
-0.19% |