Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

American Homes 4 Rent (NY: AMH )

35.24 -1.46 (-3.98%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 34.70 34.98 34.17 34.33 2,814,769 -0.24(-0.68%)
Jan 30, 2024 34.66 34.90 34.47 34.56 2,240,768 -0.01(-0.03%)
Jan 29, 2024 34.18 34.74 34.13 34.57 3,599,491 +0.23(+0.66%)
Jan 26, 2024 34.12 34.38 33.95 34.35 2,209,776 +0.23(+0.66%)
Jan 25, 2024 34.59 34.63 34.00 34.12 2,613,387 -0.20(-0.57%)
Jan 24, 2024 34.99 35.03 34.27 34.32 2,317,721 -0.40(-1.16%)
Jan 23, 2024 35.53 35.56 34.57 34.72 1,675,791 -0.71(-2.02%)
Jan 22, 2024 35.11 35.51 35.07 35.43 2,126,339 +0.56(+1.60%)
Jan 19, 2024 34.39 35.29 34.36 34.87 4,076,598 +0.76(+2.24%)
Jan 18, 2024 34.62 34.70 34.01 34.11 3,383,196 -0.40(-1.16%)
Jan 17, 2024 34.18 34.70 33.97 34.51 4,664,301 -0.05(-0.14%)
Jan 16, 2024 34.76 34.85 34.32 34.56 3,984,659 -0.45(-1.29%)
Jan 12, 2024 35.38 35.46 34.84 35.01 2,913,216 -0.04(-0.11%)
Jan 11, 2024 35.24 35.36 35.01 35.05 2,095,255 -0.36(-1.02%)
Jan 10, 2024 35.45 35.52 35.27 35.41 1,756,467 +0.18(+0.50%)
Jan 09, 2024 35.14 35.14 34.76 35.24 2,249,439 -0.16(-0.44%)
Jan 08, 2024 34.64 35.39 34.59 35.39 2,598,107 +0.71(+2.06%)
Jan 05, 2024 34.82 35.14 34.44 34.68 2,585,897 -0.35(-1.01%)
Jan 04, 2024 35.20 35.39 34.90 35.03 2,025,242 -0.29(-0.83%)
Jan 03, 2024 35.61 35.61 35.10 35.32 2,262,200 -0.46(-1.29%)
Jan 02, 2024 35.43 35.94 35.19 35.79 1,949,973 +0.57(+1.61%)
Dec 29, 2023 35.26 35.46 35.12 35.22 2,412,952 -0.33(-0.94%)
Dec 28, 2023 35.14 35.56 35.14 35.55 1,694,970 +0.35(+1.00%)
Dec 27, 2023 35.23 35.41 35.05 35.20 1,618,322 -0.04(-0.11%)
Dec 26, 2023 35.02 35.40 35.02 35.24 1,715,055 +0.12(+0.33%)
Dec 22, 2023 35.34 35.49 35.06 35.12 2,672,413 -0.01(-0.03%)
Dec 21, 2023 35.02 35.13 34.36 35.13 4,461,501 +0.25(+0.73%)
Dec 20, 2023 35.32 35.62 34.86 34.87 2,813,436 -0.53(-1.49%)
Dec 19, 2023 35.43 35.60 35.03 35.40 3,214,997 +0.22(+0.61%)
Dec 18, 2023 35.04 35.40 34.85 35.19 3,065,439 +0.37(+1.07%)
Dec 15, 2023 35.30 35.70 34.48 34.82 4,598,158 -0.91(-2.55%)
Dec 14, 2023 36.27 36.36 35.51 35.73 8,729,836 +0.13(+0.36%)
Dec 13, 2023 34.65 35.78 34.51 35.60 3,464,974 +1.05(+3.04%)
Dec 12, 2023 34.25 34.68 33.98 34.55 1,628,052 +0.28(+0.82%)
Dec 11, 2023 34.02 34.27 34.02 34.27 2,694,828 +0.12(+0.34%)
Dec 08, 2023 33.48 34.15 33.41 34.15 2,626,813 +0.45(+1.33%)
Dec 07, 2023 34.02 34.05 33.48 33.70 4,303,159 -0.35(-1.03%)
Dec 06, 2023 34.60 34.72 33.93 34.05 4,116,850 -0.46(-1.33%)
Dec 05, 2023 34.67 34.80 34.13 34.51 4,172,887 -0.43(-1.23%)
Dec 04, 2023 35.48 35.48 34.42 34.94 5,059,717 -1.06(-2.95%)
Dec 01, 2023 35.33 36.03 35.21 36.00 4,235,539 +0.69(+1.96%)
Nov 30, 2023 34.80 35.34 34.72 35.31 3,922,770 +0.47(+1.34%)
Nov 29, 2023 35.33 35.49 34.78 34.84 1,903,914 -0.24(-0.69%)
Nov 28, 2023 34.93 35.29 34.76 35.08 2,959,500 +0.03(+0.08%)
Nov 27, 2023 35.09 35.44 34.99 35.05 3,086,376 -0.12(-0.33%)
Nov 24, 2023 34.92 35.20 34.86 35.17 560,113 +0.17(+0.47%)
Nov 22, 2023 35.31 35.31 34.86 35.01 1,906,104 +0.14(+0.39%)
Nov 21, 2023 35.05 35.24 34.78 34.87 1,654,611 -0.26(-0.75%)
Nov 20, 2023 35.01 35.18 34.88 35.13 3,584,298 -0.03(-0.08%)
Nov 17, 2023 35.51 35.56 35.03 35.16 1,696,108 -0.18(-0.50%)
Nov 16, 2023 35.56 35.68 35.25 35.34 1,274,848 -0.03(-0.08%)
Nov 15, 2023 35.58 35.99 35.18 35.37 2,385,809 -0.27(-0.76%)
Nov 14, 2023 34.95 36.14 34.73 35.64 3,109,604 +1.75(+5.17%)
Nov 13, 2023 33.74 33.92 33.52 33.89 1,446,071 -0.09(-0.26%)
Nov 10, 2023 33.80 34.18 33.55 33.97 2,335,064 +0.41(+1.22%)
Nov 09, 2023 34.04 34.14 33.55 33.56 1,649,198 -0.37(-1.09%)
Nov 08, 2023 33.93 34.26 33.87 33.93 2,353,040 +0.19(+0.55%)
Nov 07, 2023 34.22 34.28 33.66 33.75 2,883,803 -0.39(-1.14%)
Nov 06, 2023 34.32 34.45 33.91 34.14 2,475,769 -0.33(-0.96%)
Nov 03, 2023 32.99 34.59 32.99 34.47 3,075,550 +1.87(+5.73%)
Nov 02, 2023 32.54 32.92 32.45 32.60 2,503,448 +0.55(+1.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.