Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 14.27 14.50 14.25 14.50 846,459 +0.14(+0.97%)
Jan 30, 2014 14.20 14.42 14.13 14.36 1,008,351 +0.23(+1.66%)
Jan 29, 2014 14.18 14.21 13.97 14.13 523,029 -0.14(-0.98%)
Jan 28, 2014 14.19 14.32 14.12 14.27 522,221 +0.16(+1.11%)
Jan 27, 2014 14.47 14.53 14.08 14.11 1,484,077 -0.37(-2.58%)
Jan 24, 2014 14.58 14.67 14.37 14.48 517,871 -0.17(-1.13%)
Jan 23, 2014 14.64 14.72 14.57 14.65 504,682 -0.04(-0.30%)
Jan 22, 2014 14.77 14.78 14.64 14.69 440,030 -0.04(-0.29%)
Jan 21, 2014 14.93 14.95 14.73 14.74 565,912 -0.12(-0.82%)
Jan 17, 2014 14.77 14.86 14.86 14.86 527,993 +0.10(+0.65%)
Jan 16, 2014 14.83 14.87 14.73 14.76 398,491 -0.04(-0.29%)
Jan 15, 2014 14.75 14.87 14.64 14.80 893,224 +0.05(+0.35%)
Jan 14, 2014 14.70 14.82 14.55 14.75 665,794 +0.12(+0.83%)
Jan 13, 2014 14.73 14.77 14.62 14.63 511,688 -0.05(-0.36%)
Jan 10, 2014 14.59 14.71 14.55 14.68 487,620 +0.16(+1.08%)
Jan 09, 2014 14.46 14.56 14.41 14.53 1,064,145 +0.12(+0.84%)
Jan 08, 2014 14.43 14.54 14.17 14.40 787,887 +0.03(+0.18%)
Jan 07, 2014 14.34 14.54 14.25 14.38 667,860 +0.14(+0.98%)
Jan 06, 2014 14.18 14.26 14.09 14.24 435,194 +0.11(+0.80%)
Jan 03, 2014 14.07 14.14 14.00 14.13 427,465 +0.10(+0.68%)
Jan 02, 2014 14.08 14.28 13.97 14.03 443,592 -0.05(-0.37%)
Dec 31, 2013 14.00 14.08 14.08 14.08 652,342 +0.01(+0.06%)
Dec 30, 2013 14.04 14.10 13.99 14.07 402,426 +0.03(+0.25%)
Dec 27, 2013 13.97 14.05 13.90 14.04 842,127 +0.07(+0.50%)
Dec 26, 2013 14.08 14.08 13.91 13.97 454,303 -0.10(-0.74%)
Dec 24, 2013 14.00 14.10 13.98 14.07 98,146 +0.08(+0.56%)
Dec 23, 2013 14.08 14.11 13.94 14.00 915,013 -0.09(-0.62%)
Dec 20, 2013 14.07 14.20 14.00 14.08 832,426 -0.01(-0.06%)
Dec 19, 2013 14.09 14.15 13.96 14.09 654,418 +0.01(+0.06%)
Dec 18, 2013 13.96 14.21 13.91 14.08 786,561 +0.18(+1.31%)
Dec 17, 2013 13.92 14.07 13.82 13.90 602,293 -0.09(-0.62%)
Dec 16, 2013 14.00 14.13 13.92 13.99 488,726 -0.03(-0.19%)
Dec 13, 2013 13.99 14.07 13.90 14.01 487,409 +0.03(+0.19%)
Dec 12, 2013 14.09 14.14 13.90 13.99 718,596 -0.04(-0.31%)
Dec 11, 2013 14.17 14.17 13.91 14.03 1,230,931 -0.17(-1.22%)
Dec 10, 2013 14.34 14.45 14.19 14.20 609,890 -0.10(-0.67%)
Dec 09, 2013 14.30 14.45 14.21 14.30 1,150,600 +0.00(+0.00%)
Dec 06, 2013 13.92 14.33 13.89 14.30 916,742 +0.48(+3.45%)
Dec 05, 2013 13.95 14.00 13.78 13.82 946,007 -0.21(-1.48%)
Dec 04, 2013 14.20 14.30 14.02 14.03 1,157,165 -0.23(-1.58%)
Dec 03, 2013 14.22 14.32 14.19 14.26 949,411 -0.01(-0.06%)
Dec 02, 2013 14.24 14.28 14.01 14.27 1,074,188 +0.05(+0.37%)
Nov 29, 2013 14.25 14.31 14.16 14.21 315,145 -0.04(-0.30%)
Nov 27, 2013 14.35 14.43 14.16 14.26 2,030,615 -0.03(-0.18%)
Nov 26, 2013 14.23 14.48 14.18 14.28 6,772,428 +0.05(+0.37%)
Nov 25, 2013 14.34 14.40 14.17 14.23 1,605,838 -0.06(-0.42%)
Nov 22, 2013 14.28 14.31 14.19 14.29 1,413,932 +0.03(+0.24%)
Nov 21, 2013 14.30 14.44 14.20 14.26 1,697,878 +0.03(+0.18%)
Nov 20, 2013 14.39 14.52 14.20 14.23 1,188,747 -0.10(-0.73%)
Nov 19, 2013 14.47 14.57 14.30 14.33 1,394,691 -0.19(-1.31%)
Nov 18, 2013 14.66 14.69 14.38 14.53 3,140,287 -0.09(-0.59%)
Nov 15, 2013 14.42 14.64 14.31 14.61 2,938,552 +0.27(+1.87%)
Nov 14, 2013 14.40 14.40 14.24 14.34 1,266,166 +0.27(+1.91%)
Nov 12, 2013 13.89 14.13 13.88 14.07 1,535,600 +0.12(+0.87%)
Nov 11, 2013 14.06 14.06 13.84 13.95 1,745,836 -0.06(-0.43%)
Nov 08, 2013 13.71 14.15 13.68 14.01 2,328,988 +0.12(+0.87%)
Nov 07, 2013 13.87 14.00 13.78 13.89 3,534,522 -0.02(-0.13%)
Nov 06, 2013 13.69 13.94 13.64 13.91 2,324,838 +0.24(+1.78%)
Nov 05, 2013 13.65 13.75 13.57 13.67 1,307,441 +0.02(+0.13%)
Nov 04, 2013 13.57 13.69 13.52 13.65 1,150,362 +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.