AMH

American Homes 4 Rent Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
American Homes 4 Rent AMH NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.29 0.73% 40.25 20:00:00
Open Price Low Price High Price Close Price Prev Close
40.26 40.05 40.55 40.25 39.96
more quote information »

AMH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week40.6640.9038.9439.952,135,960-0.41-1.01%
1 Month40.3642.6038.9441.022,023,686-0.11-0.27%
3 Months39.1942.6138.7141.061,770,1751.062.7%
6 Months31.9642.6131.9638.671,796,6318.2925.94%
1 Year27.9042.6126.9634.361,779,91712.3544.27%
3 Years22.7142.6114.0027.342,017,68817.5477.23%
5 Years21.7042.6114.0025.131,964,06618.5585.48%

AMH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 22 2021 40.25 0.29 0.73% 40.26 40.55 40.05 2,033,644
Sep 21 2021 39.96 0.18 0.45% 40.07 40.399 39.95 1,105,024
Sep 20 2021 39.78 0.25 0.63% 39.48 39.86 38.94 2,147,375
Sep 17 2021 39.53 -0.78 -1.94% 40.25 40.79 39.53 3,370,168
Sep 16 2021 40.31 -0.18 -0.44% 40.42 40.62 40.09 2,144,450
Sep 15 2021 40.49 -0.04 -0.1% 40.66 40.90 40.39 1,912,784
Sep 14 2021 40.53 -0.26 -0.64% 40.80 40.935 40.41 1,989,678
Sep 13 2021 40.79 0.18 0.44% 40.90 41.365 40.67 1,631,836
Sep 10 2021 40.61 -0.49 -1.19% 41.14 41.29 40.59 1,582,051
Sep 09 2021 41.10 -0.78 -1.86% 41.69 41.82 41.09 1,752,954
Sep 08 2021 41.88 0.56 1.36% 41.25 42.28 41.23 1,642,704
Sep 07 2021 41.32 -1.19 -2.8% 42.41 42.50 41.18 2,189,500
Sep 03 2021 42.51 -0.09 -0.21% 42.48 42.59 41.73 2,269,744
Sep 02 2021 42.60 0.32 0.76% 42.30 42.60 41.92 1,730,411
Sep 01 2021 42.28 0.34 0.81% 42.15 42.45 41.91 2,084,891
Aug 31 2021 41.94 0.09 0.22% 41.75 42.04 41.37 3,195,666
Aug 30 2021 41.85 1.43 3.54% 40.75 41.86 40.50 3,045,016
Aug 27 2021 40.42 -0.04 -0.1% 40.66 40.82 40.41 1,311,783
Aug 26 2021 40.46 0.13 0.32% 40.38 40.71 40.21 1,792,566
Aug 25 2021 40.33 -0.12 -0.3% 40.36 40.73 40.31 1,551,429
Aug 24 2021 40.45 -0.33 -0.81% 40.73 40.86 40.33 1,185,019
Aug 23 2021 40.78 -0.31 -0.75% 41.02 41.39 40.705 1,296,625
See More Historical Prices ยป
Your Recent History
NYSE
AMH
American H..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210923 05:44:35