American Homes 4 Rent (AMH) Historical Stock Data
37.66 ↑0.03 (0.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AMH is down -0.01% a day on average. There have been 17 days where American Homes 4 Rent closed green and 13 days where AMH closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 37.62 | 37.66 | ↑$0.04 (0.11%) | 37.53 | 37.84 | 1.21M |
| 2024-11-21 | 37.53 | 37.63 | ↑$0.10 (0.27%) | 37.40 | 37.79 | 1.20M |
| 2024-11-20 | 37.40 | 37.54 | ↑$0.14 (0.37%) | 37.37 | 37.76 | 1.29M |
| 2024-11-19 | 37.36 | 37.58 | ↑$0.22 (0.59%) | 37.11 | 37.76 | 1.25M |
| 2024-11-18 | 37.50 | 37.44 | ↓$0.06 (-0.16%) | 37.34 | 37.93 | 2.39M |
| 2024-11-15 | 37.47 | 37.60 | ↑$0.13 (0.35%) | 37.36 | 37.68 | 1.68M |
| 2024-11-14 | 37.88 | 37.51 | ↓$0.37 (-0.98%) | 37.46 | 37.94 | 1.79M |
| 2024-11-13 | 37.61 | 37.96 | ↑$0.35 (0.93%) | 37.61 | 38.25 | 2.33M |
| 2024-11-12 | 37.46 | 37.33 | ↓$0.13 (-0.35%) | 37.29 | 37.76 | 1.97M |
| 2024-11-11 | 37.12 | 37.41 | ↑$0.29 (0.78%) | 37.08 | 38.15 | 2.45M |
| 2024-11-08 | 36.92 | 36.96 | ↑$0.04 (0.11%) | 36.78 | 37.39 | 2.21M |
| 2024-11-07 | 36.40 | 36.73 | ↑$0.33 (0.91%) | 36.02 | 36.95 | 2.08M |
| 2024-11-06 | 36.09 | 36.37 | ↑$0.28 (0.78%) | 35.61 | 36.68 | 3.22M |
| 2024-11-05 | 35.12 | 35.40 | ↑$0.28 (0.80%) | 34.93 | 35.46 | 1.94M |
| 2024-11-04 | 35.12 | 35.20 | ↑$0.08 (0.23%) | 34.83 | 35.40 | 2.90M |
| 2024-11-01 | 35.22 | 35.02 | ↓$0.20 (-0.57%) | 34.81 | 35.49 | 3.51M |
| 2024-10-31 | 36.34 | 35.24 | ↓$1.10 (-3.03%) | 35.23 | 36.34 | 4.03M |
| 2024-10-30 | 37.02 | 36.70 | ↓$0.32 (-0.86%) | 36.15 | 37.62 | 4.77M |
| 2024-10-29 | 38.05 | 37.80 | ↓$0.25 (-0.66%) | 37.73 | 38.43 | 2.81M |
| 2024-10-28 | 38.48 | 38.24 | ↓$0.24 (-0.62%) | 38.12 | 38.65 | 2.29M |
| 2024-10-25 | 38.80 | 38.27 | ↓$0.53 (-1.37%) | 38.14 | 38.80 | 2.21M |
| 2024-10-24 | 39.12 | 38.62 | ↓$0.50 (-1.28%) | 38.58 | 39.35 | 2M |
| 2024-10-23 | 38.37 | 39.05 | ↑$0.68 (1.77%) | 38.30 | 39.38 | 3.26M |
| 2024-10-22 | 37.27 | 38.16 | ↑$0.89 (2.39%) | 37.27 | 38.34 | 2.13M |
| 2024-10-21 | 37.92 | 37.34 | ↓$0.58 (-1.53%) | 37.28 | 38.03 | 1.66M |
| 2024-10-18 | 38.14 | 38.12 | ↓$0.02 (-0.05%) | 38.04 | 38.41 | 1.51M |
| 2024-10-17 | 37.96 | 38.11 | ↑$0.15 (0.40%) | 37.71 | 38.18 | 1.36M |
| 2024-10-16 | 37.56 | 38.14 | ↑$0.58 (1.54%) | 37.51 | 38.27 | 1.36M |
| 2024-10-15 | 37.93 | 37.50 | ↓$0.43 (-1.13%) | 37.38 | 38.27 | 2.51M |
| 2024-10-14 | 37.83 | 37.83 | ↑$0.00 (0.00%) | 37.61 | 37.97 | 832.53K |
Create an account or log in to view more rows.
$AMH Exciting times ahead people.
$AMH This was indeed a beautiful day.
$AMH Markets about as efficient as a retirement home
$AMH who loaded up??
$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