Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 14.37 14.61 14.36 14.61 840,288 +0.14(+0.97%)
Jan 30, 2014 14.30 14.52 14.23 14.47 1,000,999 +0.24(+1.66%)
Jan 29, 2014 14.28 14.32 14.07 14.23 519,216 -0.14(-0.98%)
Jan 28, 2014 14.29 14.42 14.23 14.37 518,413 +0.16(+1.11%)
Jan 27, 2014 14.58 14.63 14.19 14.21 1,473,257 -0.38(-2.58%)
Jan 24, 2014 14.69 14.77 14.48 14.59 514,096 -0.17(-1.13%)
Jan 23, 2014 14.75 14.83 14.68 14.76 501,002 -0.04(-0.30%)
Jan 22, 2014 14.88 14.89 14.75 14.80 436,822 -0.04(-0.29%)
Jan 21, 2014 15.04 15.06 14.83 14.84 561,786 -0.12(-0.82%)
Jan 17, 2014 14.88 14.97 14.97 14.97 524,143 +0.10(+0.65%)
Jan 16, 2014 14.94 14.97 14.83 14.87 395,585 -0.04(-0.29%)
Jan 15, 2014 14.86 14.97 14.74 14.91 886,712 +0.05(+0.35%)
Jan 14, 2014 14.81 14.93 14.66 14.86 660,940 +0.12(+0.83%)
Jan 13, 2014 14.83 14.88 14.73 14.74 507,958 -0.05(-0.35%)
Jan 10, 2014 14.69 14.82 14.66 14.79 484,065 +0.16(+1.08%)
Jan 09, 2014 14.56 14.67 14.52 14.63 1,056,387 +0.12(+0.84%)
Jan 08, 2014 14.54 14.65 14.27 14.51 782,143 +0.03(+0.18%)
Jan 07, 2014 14.45 14.64 14.35 14.48 662,991 +0.14(+0.98%)
Jan 06, 2014 14.28 14.36 14.20 14.34 432,021 +0.11(+0.80%)
Jan 03, 2014 14.17 14.24 14.11 14.23 424,348 +0.10(+0.68%)
Jan 02, 2014 14.19 14.39 14.07 14.13 440,358 -0.05(-0.37%)
Dec 31, 2013 14.10 14.19 14.19 14.19 647,586 +0.01(+0.06%)
Dec 30, 2013 14.14 14.21 14.09 14.18 399,492 +0.04(+0.25%)
Dec 27, 2013 14.07 14.15 14.00 14.14 835,987 +0.07(+0.50%)
Dec 26, 2013 14.19 14.19 14.01 14.07 450,991 -0.11(-0.74%)
Dec 24, 2013 14.10 14.20 14.08 14.18 97,431 +0.08(+0.56%)
Dec 23, 2013 14.19 14.21 14.05 14.10 908,342 -0.09(-0.62%)
Dec 20, 2013 14.18 14.31 14.10 14.19 826,358 -0.01(-0.06%)
Dec 19, 2013 14.20 14.26 14.06 14.20 649,647 +0.01(+0.06%)
Dec 18, 2013 14.06 14.32 14.01 14.19 780,827 +0.18(+1.31%)
Dec 17, 2013 14.02 14.18 13.92 14.00 597,902 -0.09(-0.62%)
Dec 16, 2013 14.11 14.23 14.02 14.09 485,163 -0.03(-0.19%)
Dec 13, 2013 14.09 14.18 14.00 14.12 483,855 +0.03(+0.19%)
Dec 12, 2013 14.20 14.25 14.00 14.09 713,357 -0.04(-0.31%)
Dec 11, 2013 14.27 14.27 14.01 14.13 1,221,957 -0.18(-1.22%)
Dec 10, 2013 14.45 14.55 14.29 14.31 605,443 -0.10(-0.67%)
Dec 09, 2013 14.41 14.55 14.32 14.41 1,142,211 +0.00(+0.00%)
Dec 06, 2013 14.02 14.43 13.99 14.41 910,059 +0.48(+3.45%)
Dec 05, 2013 14.06 14.10 13.88 13.93 939,110 -0.21(-1.48%)
Dec 04, 2013 14.31 14.41 14.13 14.13 1,148,729 -0.23(-1.58%)
Dec 03, 2013 14.33 14.42 14.29 14.36 942,489 -0.01(-0.06%)
Dec 02, 2013 14.34 14.39 14.12 14.37 1,066,357 +0.05(+0.37%)
Nov 29, 2013 14.35 14.41 14.27 14.32 312,847 -0.04(-0.30%)
Nov 27, 2013 14.46 14.54 14.27 14.36 2,015,811 -0.03(-0.18%)
Nov 26, 2013 14.34 14.59 14.28 14.39 6,723,054 +0.05(+0.36%)
Nov 25, 2013 14.45 14.50 14.27 14.34 1,594,131 -0.06(-0.42%)
Nov 22, 2013 14.39 14.41 14.29 14.40 1,403,624 +0.04(+0.24%)
Nov 21, 2013 14.41 14.54 14.31 14.36 1,685,500 +0.03(+0.18%)
Nov 20, 2013 14.49 14.62 14.30 14.34 1,180,080 -0.10(-0.73%)
Nov 19, 2013 14.58 14.68 14.41 14.44 1,384,523 -0.19(-1.31%)
Nov 18, 2013 14.77 14.80 14.49 14.63 3,117,393 -0.09(-0.59%)
Nov 15, 2013 14.53 14.75 14.41 14.72 2,917,129 +0.27(+1.87%)
Nov 14, 2013 14.51 14.51 14.34 14.45 1,256,935 +0.27(+1.91%)
Nov 12, 2013 13.99 14.23 13.99 14.18 1,524,405 +0.12(+0.87%)
Nov 11, 2013 14.16 14.16 13.94 14.06 1,733,108 -0.06(-0.43%)
Nov 08, 2013 13.81 14.26 13.78 14.12 2,312,008 +0.12(+0.87%)
Nov 07, 2013 13.97 14.10 13.88 13.99 3,508,753 -0.02(-0.12%)
Nov 06, 2013 13.79 14.04 13.74 14.01 2,307,889 +0.24(+1.78%)
Nov 05, 2013 13.75 13.86 13.67 13.77 1,297,909 +0.02(+0.13%)
Nov 04, 2013 13.67 13.79 13.62 13.75 1,141,975 +0.08(+0.57%)
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.