American Homes 4 Rent (AMH) Historical Stock Data

35.55 ↑0.11 (0.31%)

As of July 1, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, AMH is up 0.15% a day on average. There have been 19 days where American Homes 4 Rent closed green and 11 days where AMH closed red.

Date	Open	Close	Change	Low	High	Volume
2022-07-01	35.39	35.55	↑$0.16 (0.45%)	35.13	35.97	2.77M
2022-06-30	35.14	35.44	↑$0.30 (0.85%)	34.91	36.06	2.13M
2022-06-29	35.36	35.45	↑$0.09 (0.25%)	34.99	35.57	1.69M
2022-06-28	35.77	35.56	↓$0.21 (-0.59%)	35.32	36.27	2.01M
2022-06-27	35.22	35.49	↑$0.27 (0.77%)	34.97	36.11	2.74M
2022-06-24	34.82	35.23	↑$0.41 (1.18%)	34.65	35.26	2.57M
2022-06-23	33.78	34.59	↑$0.81 (2.40%)	33.68	34.74	2.21M
2022-06-22	32.89	33.66	↑$0.77 (2.34%)	32.82	34.07	2.59M
2022-06-21	33.22	33.24	↑$0.02 (0.06%)	33.17	33.86	2.15M
2022-06-17	32.96	33.00	↑$0.04 (0.12%)	32.89	33.53	4.36M
2022-06-16	32.80	32.92	↑$0.12 (0.37%)	32.60	33.15	4.12M
2022-06-15	33.29	33.49	↑$0.20 (0.60%)	32.97	34.00	6.25M
2022-06-14	33.43	32.94	↓$0.49 (-1.47%)	32.67	33.70	3.50M
2022-06-13	35.06	33.59	↓$1.47 (-4.19%)	33.43	35.11	2.11M
2022-06-10	36.00	35.94	↓$0.06 (-0.17%)	35.59	36.20	2.08M
2022-06-09	37.12	36.30	↓$0.82 (-2.21%)	36.29	37.24	2.06M
2022-06-08	37.84	37.14	↓$0.70 (-1.85%)	37.03	37.93	2.56M
2022-06-07	37.13	38.09	↑$0.96 (2.59%)	37.03	38.16	2.73M
2022-06-06	37.57	37.30	↓$0.27 (-0.72%)	37.23	37.69	1.94M
2022-06-03	37.71	37.43	↓$0.28 (-0.74%)	37.29	37.94	1.86M
2022-06-02	37.28	38.01	↑$0.73 (1.96%)	36.88	38.07	2.24M
2022-06-01	36.83	37.43	↑$0.60 (1.63%)	36.52	37.63	2.96M
2022-05-31	37.85	36.96	↓$0.89 (-2.35%)	36.89	38.17	16.03M
2022-05-27	37.27	38.19	↑$0.92 (2.47%)	37.27	38.28	2.17M
2022-05-26	38.05	37.24	↓$0.81 (-2.13%)	37.16	38.16	2.83M
2022-05-25	37.49	37.64	↑$0.15 (0.40%)	37.28	37.99	3.50M
2022-05-24	36.86	37.54	↑$0.68 (1.84%)	36.40	37.60	2.46M
2022-05-23	36.72	36.96	↑$0.24 (0.65%)	36.20	37.07	2.86M
2022-05-20	36.69	36.57	↓$0.12 (-0.33%)	36.00	36.91	3.53M
2022-05-19	36.17	36.29	↑$0.12 (0.33%)	36.01	36.69	3.24M