American Homes 4 Rent (AMH) Historical Stock Data
35.76 ↑0.19 (0.53%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AMH is down -0.11% a day on average. There have been 15 days where American Homes 4 Rent closed green and 15 days where AMH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 35.28 | 35.76 | ↑$0.48 (1.36%) | 35.11 | 35.79 | 1.93M |
| 2024-04-24 | 35.41 | 35.57 | ↑$0.16 (0.45%) | 35.19 | 35.75 | 2.76M |
| 2024-04-23 | 35.58 | 35.60 | ↑$0.02 (0.06%) | 35.42 | 35.80 | 2.23M |
| 2024-04-22 | 35.36 | 35.51 | ↑$0.15 (0.42%) | 35.15 | 35.51 | 3.56M |
| 2024-04-19 | 35.18 | 35.27 | ↑$0.09 (0.26%) | 35.00 | 35.40 | 2.66M |
| 2024-04-18 | 34.74 | 35.03 | ↑$0.29 (0.83%) | 34.57 | 35.21 | 2.62M |
| 2024-04-17 | 34.77 | 34.66 | ↓$0.11 (-0.32%) | 34.45 | 34.98 | 1.94M |
| 2024-04-16 | 35.02 | 34.67 | ↓$0.35 (-1.00%) | 34.59 | 35.02 | 1.46M |
| 2024-04-15 | 35.79 | 35.07 | ↓$0.72 (-2.01%) | 34.85 | 35.79 | 1.33M |
| 2024-04-12 | 36.07 | 35.56 | ↓$0.51 (-1.41%) | 35.43 | 36.07 | 1.49M |
| 2024-04-11 | 36.34 | 36.09 | ↓$0.25 (-0.69%) | 35.61 | 36.35 | 1.74M |
| 2024-04-10 | 35.85 | 36.06 | ↑$0.21 (0.59%) | 35.54 | 36.16 | 2.05M |
| 2024-04-09 | 36.71 | 36.56 | ↓$0.15 (-0.41%) | 36.28 | 36.87 | 1.81M |
| 2024-04-08 | 36.10 | 36.56 | ↑$0.46 (1.27%) | 36.07 | 36.58 | 2.40M |
| 2024-04-05 | 35.54 | 35.99 | ↑$0.45 (1.27%) | 35.48 | 36.07 | 1.07M |
| 2024-04-04 | 36.24 | 35.67 | ↓$0.57 (-1.57%) | 35.65 | 36.37 | 1.60M |
| 2024-04-03 | 35.95 | 35.92 | ↓$0.03 (-0.08%) | 35.79 | 36.15 | 1.59M |
| 2024-04-02 | 36.04 | 36.06 | ↑$0.02 (0.06%) | 35.88 | 36.20 | 1.92M |
| 2024-04-01 | 36.71 | 36.34 | ↓$0.37 (-1.01%) | 36.07 | 36.87 | 1.36M |
| 2024-03-28 | 36.42 | 36.78 | ↑$0.36 (0.99%) | 36.31 | 36.95 | 1.95M |
| 2024-03-27 | 36.02 | 36.25 | ↑$0.23 (0.64%) | 35.87 | 36.40 | 2.24M |
| 2024-03-26 | 36.01 | 35.62 | ↓$0.39 (-1.08%) | 35.60 | 36.03 | 2.58M |
| 2024-03-25 | 36.45 | 36.03 | ↓$0.42 (-1.15%) | 35.96 | 36.46 | 1.86M |
| 2024-03-22 | 36.95 | 36.33 | ↓$0.62 (-1.68%) | 36.27 | 36.96 | 2.44M |
| 2024-03-21 | 36.25 | 36.60 | ↑$0.35 (0.97%) | 36.17 | 36.60 | 2.19M |
| 2024-03-20 | 35.91 | 36.22 | ↑$0.31 (0.86%) | 35.73 | 36.32 | 3.11M |
| 2024-03-19 | 35.96 | 35.93 | ↓$0.03 (-0.08%) | 35.66 | 36.14 | 2.02M |
| 2024-03-18 | 36.32 | 35.85 | ↓$0.47 (-1.29%) | 35.84 | 36.34 | 3.18M |
| 2024-03-15 | 35.96 | 36.28 | ↑$0.32 (0.89%) | 35.96 | 36.44 | 5.02M |
| 2024-03-14 | 36.49 | 36.32 | ↓$0.17 (-0.47%) | 36.14 | 36.54 | 2.51M |
Create an account or log in to view more rows.
$AMH said y’all dumb af
$AMH diversified
$AMH fuck all u greedy bulls
$AMH Like if you’re a bull
$AMH time will come
$AMH oversold
$AMH bear trap
$AMH Powell save me
$AMH tomorrow will be an explosion day
I believe it!
$AMH f this stock