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 (%)
Nov 29, 2013 14.35 14.41 14.27 14.32 312,831 -0.04(-0.30%)
Nov 27, 2013 14.46 14.54 14.27 14.36 2,015,705 -0.03(-0.18%)
Nov 26, 2013 14.34 14.59 14.28 14.39 6,722,701 +0.05(+0.37%)
Nov 25, 2013 14.45 14.50 14.28 14.34 1,594,047 -0.06(-0.42%)
Nov 22, 2013 14.39 14.41 14.29 14.40 1,403,550 +0.03(+0.24%)
Nov 21, 2013 14.41 14.55 14.31 14.36 1,685,412 +0.03(+0.18%)
Nov 20, 2013 14.49 14.62 14.30 14.34 1,180,018 -0.10(-0.73%)
Nov 19, 2013 14.58 14.68 14.41 14.44 1,384,450 -0.19(-1.31%)
Nov 18, 2013 14.77 14.80 14.49 14.63 3,117,229 -0.09(-0.59%)
Nov 15, 2013 14.53 14.75 14.41 14.72 2,916,976 +0.27(+1.87%)
Nov 14, 2013 14.51 14.51 14.34 14.45 1,256,869 +0.27(+1.91%)
Nov 12, 2013 14.00 14.24 13.99 14.18 1,524,325 +0.12(+0.87%)
Nov 11, 2013 14.16 14.16 13.94 14.06 1,733,017 -0.06(-0.43%)
Nov 08, 2013 13.81 14.26 13.78 14.12 2,311,887 +0.12(+0.87%)
Nov 07, 2013 13.97 14.10 13.88 14.00 3,508,569 -0.02(-0.12%)
Nov 06, 2013 13.79 14.04 13.74 14.01 2,307,768 +0.24(+1.78%)
Nov 05, 2013 13.75 13.86 13.67 13.77 1,297,841 +0.02(+0.13%)
Nov 04, 2013 13.67 13.79 13.62 13.75 1,141,915 +0.08(+0.57%)
Nov 01, 2013 13.53 13.73 13.48 13.67 776,669 +0.16(+1.16%)
Oct 31, 2013 13.71 13.84 13.45 13.52 2,023,859 -0.15(-1.09%)
Oct 30, 2013 13.89 13.89 13.62 13.66 1,747,180 -0.24(-1.70%)
Oct 29, 2013 14.11 14.14 13.85 13.90 940,097 -0.17(-1.18%)
Oct 28, 2013 14.07 14.12 13.93 14.07 669,939 +0.03(+0.25%)
Oct 25, 2013 13.98 14.08 13.95 14.03 934,763 +0.04(+0.31%)
Oct 24, 2013 13.97 14.01 13.86 13.99 932,520 +0.03(+0.19%)
Oct 23, 2013 14.01 14.08 13.86 13.96 479,126 -0.06(-0.44%)
Oct 22, 2013 14.29 14.43 13.88 14.02 620,344 +0.05(+0.38%)
Oct 21, 2013 13.86 14.00 13.73 13.97 1,475,505 +0.12(+0.88%)
Oct 18, 2013 13.97 14.01 13.78 13.85 476,490 +0.03(+0.25%)
Oct 17, 2013 13.72 13.97 13.71 13.81 467,535 +0.12(+0.89%)
Oct 16, 2013 13.54 13.75 13.49 13.69 1,087,465 +0.23(+1.69%)
Oct 15, 2013 13.53 13.58 13.39 13.46 508,948 -0.03(-0.26%)
Oct 14, 2013 13.82 13.83 13.40 13.50 1,077,263 +0.10(+0.72%)
Oct 11, 2013 13.40 13.64 13.31 13.40 897,139 +0.03(+0.20%)
Oct 10, 2013 13.37 13.45 13.31 13.38 975,751 +0.09(+0.66%)
Oct 09, 2013 13.51 13.58 13.18 13.29 1,728,876 -0.20(-1.49%)
Oct 08, 2013 13.63 13.73 13.44 13.49 1,750,076 -0.13(-0.96%)
Oct 07, 2013 13.68 13.79 13.59 13.62 1,537,538 -0.17(-1.27%)
Oct 04, 2013 13.66 13.99 13.54 13.79 1,324,537 +0.17(+1.28%)
Oct 03, 2013 13.73 13.79 13.49 13.62 1,262,081 -0.19(-1.39%)
Oct 02, 2013 13.92 13.92 13.63 13.81 2,073,359 -0.17(-1.25%)
Oct 01, 2013 14.10 14.23 13.91 13.99 1,070,083 -0.33(-2.32%)
Sep 27, 2013 14.56 14.67 14.12 14.32 490,345 -0.28(-1.91%)
Sep 26, 2013 14.21 14.75 14.21 14.60 617,521 +0.10(+0.66%)
Sep 25, 2013 14.75 14.75 14.44 14.50 476,324 -0.25(-1.72%)
Sep 24, 2013 14.62 14.76 14.56 14.76 806,791 +0.09(+0.60%)
Sep 23, 2013 14.17 14.83 14.17 14.67 1,341,021 +0.44(+3.07%)
Sep 20, 2013 13.94 14.30 13.94 14.23 4,770,528 +0.23(+1.62%)
Sep 19, 2013 13.89 14.01 13.89 14.00 754,564 +0.08(+0.56%)
Sep 18, 2013 13.94 14.01 13.74 13.93 966,209 +0.02(+0.13%)
Sep 17, 2013 13.87 13.94 13.86 13.91 608,489 +0.02(+0.13%)
Sep 16, 2013 13.85 13.93 13.50 13.89 1,001,708 +0.05(+0.38%)
Sep 13, 2013 13.36 13.84 13.36 13.84 1,036,295 +0.44(+3.26%)
Sep 12, 2013 13.52 13.58 13.35 13.40 511,889 -0.16(-1.16%)
Sep 11, 2013 13.58 13.74 13.50 13.56 491,393 -0.08(-0.58%)
Sep 10, 2013 13.97 14.01 13.58 13.64 685,344 -0.38(-2.74%)
Sep 09, 2013 13.90 14.06 13.90 14.02 661,065 +0.12(+0.88%)
Sep 06, 2013 13.93 14.02 13.80 13.90 376,340 +0.07(+0.51%)
Sep 05, 2013 13.72 13.99 13.72 13.83 403,231 -0.18(-1.31%)
Sep 04, 2013 13.92 14.06 13.89 14.01 721,966 +0.04(+0.31%)
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.