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
0.00 0.0% 39.08 07:00:00
Open Price Low Price High Price Close Price Prev Close
39.08
more quote information »

AMH Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week39.3039.3838.4638.881,559,432-0.22-0.56%
1 Month37.7439.3837.0838.132,260,1201.343.55%
3 Months33.0739.3832.9236.641,884,8906.0118.17%
6 Months30.0639.3828.5733.681,738,6819.0230.01%
1 Year27.0639.3826.2331.031,793,61712.0244.42%
3 Years21.0239.3814.0025.922,030,35418.0685.92%
5 Years18.4339.3814.0024.152,001,33520.65112.05%

AMH 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 17 2021 39.08 0.62 1.61% 38.46 39.135 38.46 1,369,143
Jun 16 2021 38.46 -0.20 -0.52% 38.80 39.27 38.46 2,644,663
Jun 15 2021 38.66 -0.59 -1.5% 39.11 39.24 38.655 1,010,946
Jun 14 2021 39.25 -0.02 -0.05% 39.25 39.38 38.97 941,130
Jun 11 2021 39.27 0.01 0.03% 39.30 39.35 39.01 1,831,277
Jun 10 2021 39.26 0.46 1.19% 38.80 39.37 38.74 950,677
Jun 09 2021 38.80 0.25 0.65% 38.73 38.94 38.47 1,437,793
Jun 08 2021 38.55 -0.14 -0.36% 38.76 38.985 38.525 2,129,454
Jun 07 2021 38.69 0.18 0.47% 38.63 38.805 38.46 1,503,555
Jun 04 2021 38.51 0.26 0.68% 38.36 38.53 38.085 1,452,978
Jun 03 2021 38.25 -0.37 -0.96% 38.54 38.60 38.21 1,427,173
Jun 02 2021 38.62 0.12 0.31% 38.66 38.84 38.35 1,997,630
Jun 01 2021 38.50 0.43 1.13% 38.08 38.50 37.78 2,649,916
May 28 2021 38.07 0.79 2.12% 37.47 38.08 37.28 2,362,741
May 27 2021 37.28 -0.28 -0.75% 37.59 37.85 37.26 2,081,050
May 26 2021 37.56 -0.06 -0.16% 37.63 37.83 37.47 2,765,531
May 25 2021 37.62 -0.50 -1.31% 38.18 38.265 37.555 3,032,952
May 24 2021 38.12 0.87 2.34% 37.57 38.23 37.41 3,303,350
May 21 2021 37.25 -0.83 -2.18% 37.74 38.08 37.08 8,050,924
May 20 2021 38.08 0.72 1.93% 37.37 38.14 37.26 1,287,371
May 19 2021 37.36 -0.20 -0.53% 37.26 37.60 37.11 2,721,656
May 18 2021 37.56 -0.06 -0.16% 37.70 38.17 37.54 1,954,802
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:20210618 11:54:29