AMH - American Homes 4 Rent
35.08
-0.040 -0.114%
Share volume: 19,733
Last Updated: Wed 05 Feb 2025 06:28:54 PM CET
Lessors of Residential Buildings and Dwellings :
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$35.12
-0.04
-0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $34.27 | $34.27 | $34.86 | $34.86 | $34.11 | $34.11 | $34.75 | $34.75 | 1,485,872 | $1,485,872.00 |
| 02/03/2025 | $34.30 | $34.30 | $34.71 | $34.71 | $34.03 | $34.03 | $34.52 | $34.52 | 1,979,148 | $1,979,148.00 |
| 01/31/2025 | $34.47 | $34.47 | $34.99 | $34.99 | $34.31 | $34.31 | $34.63 | $34.63 | 1,704,735 | $1,704,735.00 |
| 01/30/2025 | $34.82 | $34.82 | $34.88 | $34.88 | $34.22 | $34.22 | $34.56 | $34.56 | 2,423,901 | $2,423,901.00 |
| 01/29/2025 | $35.05 | $35.05 | $35.20 | $35.20 | $34.11 | $34.11 | $34.45 | $34.45 | 2,902,042 | $2,902,042.00 |
| 01/28/2025 | $34.65 | $34.65 | $35.50 | $35.50 | $34.52 | $34.52 | $35.13 | $35.13 | 3,695,987 | $3,695,987.00 |
| 01/27/2025 | $34.56 | $34.56 | $35.21 | $35.21 | $34.47 | $34.47 | $34.81 | $34.81 | 2,909,572 | $2,909,572.00 |
| 01/24/2025 | $34.90 | $34.90 | $34.92 | $34.92 | $34.37 | $34.37 | $34.60 | $34.60 | 2,685,834 | $2,685,834.00 |
| 01/23/2025 | $34.86 | $34.86 | $34.86 | $34.86 | $34.01 | $34.01 | $34.63 | $34.63 | 3,286,867 | $3,286,867.00 |
| 01/22/2025 | $35.21 | $35.21 | $35.21 | $35.21 | $34.71 | $34.71 | $34.91 | $34.91 | 1,600,944 | $1,600,944.00 |