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.

DateOpenCloseChangeLowHighVolume
2022-07-0135.3935.55↑$0.16 (0.45%)35.1335.972.77M
2022-06-3035.1435.44↑$0.30 (0.85%)34.9136.062.13M
2022-06-2935.3635.45↑$0.09 (0.25%)34.9935.571.69M
2022-06-2835.7735.56↓$0.21 (-0.59%)35.3236.272.01M
2022-06-2735.2235.49↑$0.27 (0.77%)34.9736.112.74M
2022-06-2434.8235.23↑$0.41 (1.18%)34.6535.262.57M
2022-06-2333.7834.59↑$0.81 (2.40%)33.6834.742.21M
2022-06-2232.8933.66↑$0.77 (2.34%)32.8234.072.59M
2022-06-2133.2233.24↑$0.02 (0.06%)33.1733.862.15M
2022-06-1732.9633.00↑$0.04 (0.12%)32.8933.534.36M
2022-06-1632.8032.92↑$0.12 (0.37%)32.6033.154.12M
2022-06-1533.2933.49↑$0.20 (0.60%)32.9734.006.25M
2022-06-1433.4332.94↓$0.49 (-1.47%)32.6733.703.50M
2022-06-1335.0633.59↓$1.47 (-4.19%)33.4335.112.11M
2022-06-1036.0035.94↓$0.06 (-0.17%)35.5936.202.08M
2022-06-0937.1236.30↓$0.82 (-2.21%)36.2937.242.06M
2022-06-0837.8437.14↓$0.70 (-1.85%)37.0337.932.56M
2022-06-0737.1338.09↑$0.96 (2.59%)37.0338.162.73M
2022-06-0637.5737.30↓$0.27 (-0.72%)37.2337.691.94M
2022-06-0337.7137.43↓$0.28 (-0.74%)37.2937.941.86M
2022-06-0237.2838.01↑$0.73 (1.96%)36.8838.072.24M
2022-06-0136.8337.43↑$0.60 (1.63%)36.5237.632.96M
2022-05-3137.8536.96↓$0.89 (-2.35%)36.8938.1716.03M
2022-05-2737.2738.19↑$0.92 (2.47%)37.2738.282.17M
2022-05-2638.0537.24↓$0.81 (-2.13%)37.1638.162.83M
2022-05-2537.4937.64↑$0.15 (0.40%)37.2837.993.50M
2022-05-2436.8637.54↑$0.68 (1.84%)36.4037.602.46M
2022-05-2336.7236.96↑$0.24 (0.65%)36.2037.072.86M
2022-05-2036.6936.57↓$0.12 (-0.33%)36.0036.913.53M
2022-05-1936.1736.29↑$0.12 (0.33%)36.0136.693.24M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$AMH just bought a half position.

0 Like Report
a

$AMH This was indeed a beautiful day.

0 Like Report
Modok

$AMH longer we hold
more pressure on the shorts

0 Like Report
substancetag

$AMH wow. The volume is so low today. Unreal

0 Like Report