American Homes 4 Rent (AMH) NYSE

34.71

-0.14(-0.40%)

Updated at September 08 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202534.7434.8534.8534.9534.414.26M
September 04, 202534.8134.6234.6235.0834.254.04M
September 03, 202534.634.7434.7434.8634.52.29M
September 02, 202535.5734.6634.6635.6134.532.42M
August 29, 202535.3335.8235.8235.8535.291.78M
August 28, 202535.5335.435.435.6335.211.88M
August 27, 202535.1735.5535.5535.6635.062.29M
August 26, 202535.335.0935.0935.4734.952.29M
August 25, 202535.7435.2335.2335.8434.971.31M
August 22, 202535.5335.7635.7635.8535.392.83M
August 21, 202534.9735.2335.2335.4534.971.81M
August 20, 202535.135.0935.0935.5835.032.06M
August 19, 202534.534.9834.9835.0734.472.84M
August 18, 202534.734.4134.4134.7534.362.1M
August 15, 202534.5734.7834.7834.834.471.66M
August 14, 202534.634.5934.5934.7534.421.8M
August 13, 202534.3434.8934.8934.9134.191.9M
August 12, 202534.2234.2534.2534.3533.961.7M
August 11, 202534.334.2234.2234.4834.17968,000
August 08, 202534.834.4234.4234.8534.341.22M
August 07, 202534.9634.7534.7534.9634.541.34M
August 06, 202535.1934.8434.8435.3434.452.94M
August 05, 202535.5735.2835.2835.6735.221.59M
August 04, 202535.2235.4835.4835.8435.122.08M
August 01, 202535.6135.1935.1936.134.555.19M
July 31, 202535.0734.6934.6935.2534.522.89M
July 30, 202536.1335.2535.2536.1334.91.93M
July 29, 202535.4536.1136.1136.1635.221.81M
July 28, 20253635.2835.2836.0635.281.49M
July 25, 202536.2636.0136.0136.3835.971.21M
July 24, 202536.5636.2636.2636.5636.231.47M
July 23, 202536.7436.6136.6136.8336.481.55M
July 22, 202536.136.7436.7436.8636.051.98M
July 21, 202536.1936.136.136.4736.071.7M
July 18, 202536.2836.1536.1536.5536.052.76M
July 17, 202535.9736.336.336.3935.892.03M
July 16, 202535.536.0236.0236.1135.51.17M
July 15, 202535.9135.4935.4935.9435.392.12M
July 14, 202535.835.9135.9136.1535.762M
July 11, 202535.3335.7635.7635.8735.312.52M
July 10, 202535.4635.7335.7335.9235.352.03M
July 09, 202535.535.5135.5135.8435.453.29M
July 08, 202535.2435.4735.4735.7735.23.16M
July 07, 202535.635.435.43635.242.75M
July 03, 202535.4235.635.635.8335.221.24M
July 02, 202535.6635.4435.4435.8735.12.16M
July 01, 202535.9535.7435.7436.3235.723.23M
June 30, 202535.8636.0736.0736.1335.312.37M
June 27, 202536.0335.9435.9436.1935.672.98M
June 26, 202535.9936.0336.0336.1335.681.93M
June 25, 202536.3235.8135.8136.4935.814.15M
June 24, 202536.7336.6736.6737.0236.632.03M
June 23, 202536.536.836.837.0636.462.11M
June 20, 202536.6736.4736.4736.7436.192.8M
June 18, 202536.5436.5236.5236.8636.291.58M
June 17, 202536.2236.4536.4536.63362.76M
June 16, 202536.5236.0636.0636.7635.932.29M
June 13, 202536.1636.436.436.9436.12.5M
June 12, 202536.2636.6236.3236.7536.131.82M
June 11, 202536.9836.3436.0437.136.172.63M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved