AMH - American Homes 4 Rent
38.36
-0.430 -1.121%
Share volume: 1,520,449
Last Updated: 05-08-2025
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$38.79
-0.43
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $38.95 | $38.95 | $39.04 | $39.04 | $38.32 | $38.32 | $38.36 | $38.36 | 1,520,449 | $1,520,449.00 |
| 05-07-2025 | $38.81 | $38.81 | $39.07 | $39.07 | $38.59 | $38.59 | $38.79 | $38.79 | 2,179,737 | $2,179,737.00 |
| 05-06-2025 | $38.77 | $38.77 | $38.93 | $38.93 | $38.40 | $38.40 | $38.73 | $38.73 | 1,413,903 | $1,413,903.00 |
| 05-05-2025 | $39.32 | $39.32 | $39.49 | $39.49 | $38.57 | $38.57 | $38.87 | $38.87 | 2,325,385 | $2,325,385.00 |
| 05-02-2025 | $38.73 | $38.73 | $39.49 | $39.49 | $38.08 | $38.08 | $39.31 | $39.31 | 3,397,899 | $3,397,899.00 |
| 05-01-2025 | $37.43 | $37.43 | $38.12 | $38.12 | $37.05 | $37.05 | $37.89 | $37.89 | 2,740,434 | $2,740,434.00 |
| 04-30-2025 | $36.72 | $36.72 | $37.43 | $37.43 | $36.07 | $36.07 | $37.39 | $37.39 | 2,724,713 | $2,724,713.00 |
| 04-29-2025 | $37.08 | $37.08 | $37.26 | $37.26 | $36.61 | $36.61 | $36.65 | $36.65 | 2,211,977 | $2,211,977.00 |
| 04-28-2025 | $36.77 | $36.77 | $37.33 | $37.33 | $36.72 | $36.72 | $37.22 | $37.22 | 1,582,635 | $1,582,635.00 |
| 04-25-2025 | $36.87 | $36.87 | $37.18 | $37.18 | $36.52 | $36.52 | $36.83 | $36.83 | 1,561,707 | $1,561,707.00 |
