AMH

American Homes 4 Rent Historical Data

AMH Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 03 2021 41.95 -0.11 -0.26% 42.05 42.24 41.695 1,364,669
Aug 02 2021 42.06 0.06 0.14% 42.21 42.375 41.94 1,076,489
Jul 30 2021 42.00 -0.04 -0.1% 42.13 42.61 41.96 1,587,242
Jul 29 2021 42.04 0.25 0.6% 41.84 42.34 41.75 1,303,172
Jul 28 2021 41.79 -0.35 -0.83% 42.13 42.22 41.71 1,210,749
Jul 27 2021 42.14 0.29 0.69% 41.86 42.24 41.76 1,129,512
Jul 26 2021 41.85 -0.18 -0.43% 41.93 42.13 41.66 1,273,667
Jul 23 2021 42.03 0.74 1.79% 41.37 42.09 41.36 1,033,566
Jul 22 2021 41.29 -0.22 -0.53% 41.50 41.73 41.23 2,059,553
Jul 21 2021 41.51 -0.37 -0.88% 41.87 42.07 41.42 2,645,822
Jul 20 2021 41.88 1.01 2.47% 41.04 42.25 40.91 2,318,767
Jul 19 2021 40.87 -0.79 -1.9% 41.41 41.50 40.62 1,574,698
Jul 16 2021 41.66 0.11 0.26% 41.53 42.06 41.52 2,383,542
Jul 15 2021 41.55 0.22 0.53% 41.37 41.75 41.17 2,543,809
Jul 14 2021 41.33 0.34 0.83% 40.87 41.38 40.87 1,167,238
Jul 13 2021 40.99 -0.33 -0.8% 41.20 41.36 40.92 1,230,863
Jul 12 2021 41.32 0.08 0.19% 41.29 41.54 41.08 1,324,851
Jul 09 2021 41.24 0.93 2.31% 40.51 41.27 40.30 1,811,596
Jul 08 2021 40.31 -0.06 -0.15% 40.10 40.58 39.8749 1,606,397
Jul 07 2021 40.37 0.28 0.7% 40.20 40.625 39.94 1,384,800
Jul 06 2021 40.09 0.76 1.93% 39.47 40.12 39.15 2,311,120
Jul 05 2021 39.33 0.00 +0.00% 39.21 39.41 39.065 0
Jul 02 2021 39.33 0.28 0.72% 39.21 39.41 39.065 1,201,754
Jul 01 2021 39.05 0.20 0.51% 38.83 39.38 38.71 1,362,533
Jun 30 2021 38.85 -0.38 -0.97% 39.19 39.41 38.80 1,495,323
Jun 29 2021 39.23 -0.18 -0.46% 39.43 39.54 39.1401 876,568
Jun 28 2021 39.41 -0.22 -0.56% 39.63 39.85 39.01 1,931,820
Jun 25 2021 39.63 0.55 1.41% 39.08 39.71 39.03 2,247,707
Jun 24 2021 39.08 -0.17 -0.43% 39.17 39.38 38.74 1,876,097
Jun 23 2021 39.25 0.31 0.8% 38.96 39.39 38.85 1,170,619
Jun 22 2021 38.94 -0.28 -0.71% 39.18 39.30 38.94 1,245,949
Jun 21 2021 39.22 0.77 2.0% 38.58 39.45 38.47 1,053,885
Jun 18 2021 38.45 -0.63 -1.61% 38.95 39.01 38.37 2,379,492
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 31 2021 38.07 0.00 +0.00% 37.47 38.08 37.28 0
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 3,032,352
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
May 17 2021 37.62 0.31 0.83% 37.44 37.81 37.16 1,861,009
May 14 2021 37.31 0.51 1.39% 36.98 37.51 36.88 1,733,294
May 13 2021 36.80 0.79 2.19% 36.13 37.135 36.105 1,999,164
May 12 2021 36.01 -1.11 -2.99% 37.10 37.24 35.89 1,568,640
May 11 2021 37.12 0.15 0.41% 36.68 37.20 36.4513 2,634,564
May 10 2021 36.97 -0.44 -1.18% 37.54 37.74 36.77 1,682,252
May 07 2021 37.41 0.66 1.8% 36.93 37.43 36.68 1,337,939
May 06 2021 36.75 0.39 1.07% 36.47 37.01 36.38 1,722,250
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:20210804 00:37:56