Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 14.78 14.83 14.83 14.83 1,093,286 +0.02(+0.12%)
Dec 30, 2015 14.80 14.88 14.76 14.81 636,561 +0.00(+0.00%)
Dec 29, 2015 14.66 14.81 14.65 14.81 765,728 +0.20(+1.34%)
Dec 28, 2015 14.52 14.64 14.47 14.62 1,050,145 +0.09(+0.61%)
Dec 24, 2015 14.61 14.53 14.53 14.53 490,535 -0.07(-0.49%)
Dec 23, 2015 14.64 14.67 14.53 14.60 1,217,496 +0.03(+0.18%)
Dec 22, 2015 14.56 14.69 14.53 14.57 1,456,347 +0.04(+0.31%)
Dec 21, 2015 14.33 14.53 14.26 14.53 1,265,463 +0.23(+1.62%)
Dec 18, 2015 14.44 14.50 14.20 14.30 4,755,146 -0.18(-1.23%)
Dec 17, 2015 14.35 14.63 14.29 14.48 2,790,461 -0.13(-0.91%)
Dec 16, 2015 14.44 14.67 14.38 14.61 3,218,202 +0.22(+1.55%)
Dec 15, 2015 14.39 14.57 14.35 14.39 8,092,253 +0.10(+0.69%)
Dec 14, 2015 14.18 14.29 14.07 14.29 4,686,620 +0.12(+0.88%)
Dec 11, 2015 14.42 14.45 14.14 14.16 5,848,427 -0.27(-1.85%)
Dec 10, 2015 14.31 14.50 14.27 14.43 12,318,282 +0.14(+0.99%)
Dec 09, 2015 14.31 14.37 14.18 14.29 3,792,135 -0.04(-0.25%)
Dec 08, 2015 14.48 15.39 14.29 14.32 5,306,866 +0.26(+1.83%)
Dec 07, 2015 14.25 14.31 14.06 14.07 2,452,305 -0.22(-1.55%)
Dec 04, 2015 14.06 14.37 14.02 14.29 2,959,278 +0.11(+0.75%)
Dec 03, 2015 14.87 15.19 14.15 14.18 12,199,957 -0.68(-4.60%)
Dec 02, 2015 14.87 15.01 14.81 14.87 1,388,738 -0.04(-0.24%)
Dec 01, 2015 14.94 15.00 14.83 14.90 1,192,238 +0.01(+0.06%)
Nov 30, 2015 14.76 15.05 14.76 14.89 1,903,338 +0.12(+0.78%)
Nov 27, 2015 14.73 14.81 14.73 14.78 1,169,442 +0.04(+0.24%)
Nov 25, 2015 14.93 14.74 14.74 14.74 1,004,265 -0.20(-1.37%)
Nov 24, 2015 14.75 14.98 14.69 14.95 1,020,576 +0.19(+1.26%)
Nov 23, 2015 14.66 14.83 14.66 14.76 563,620 +0.09(+0.61%)
Nov 20, 2015 14.57 14.72 14.56 14.67 741,070 +0.17(+1.16%)
Nov 19, 2015 14.41 14.71 14.41 14.50 1,039,940 +0.11(+0.74%)
Nov 18, 2015 14.49 14.52 14.38 14.40 1,355,205 -0.04(-0.31%)
Nov 17, 2015 14.59 14.74 14.44 14.44 833,499 -0.18(-1.21%)
Nov 16, 2015 14.40 14.62 14.34 14.62 788,748 +0.20(+1.42%)
Nov 13, 2015 14.56 14.61 14.35 14.41 665,439 -0.14(-0.98%)
Nov 12, 2015 14.82 14.82 14.56 14.56 500,422 -0.28(-1.86%)
Nov 11, 2015 14.78 14.87 14.62 14.83 1,049,144 +0.06(+0.42%)
Nov 10, 2015 14.43 14.79 14.39 14.77 1,522,331 +0.29(+2.02%)
Nov 09, 2015 14.44 14.56 14.35 14.48 1,777,018 -0.01(-0.06%)
Nov 06, 2015 14.71 14.71 14.14 14.48 2,692,935 -0.11(-0.73%)
Nov 05, 2015 15.01 15.01 14.52 14.59 2,153,903 -0.43(-2.89%)
Nov 04, 2015 14.88 15.05 14.86 15.03 1,127,099 +0.14(+0.95%)
Nov 03, 2015 14.91 14.95 14.77 14.88 930,702 -0.06(-0.42%)
Nov 02, 2015 14.63 14.96 14.60 14.95 650,504 +0.30(+2.06%)
Oct 30, 2015 14.73 14.81 14.58 14.64 926,074 -0.12(-0.84%)
Oct 29, 2015 14.64 14.83 14.63 14.77 992,487 +0.04(+0.30%)
Oct 28, 2015 14.90 14.95 14.53 14.72 1,278,417 -0.17(-1.13%)
Oct 27, 2015 14.89 14.98 14.85 14.89 881,073 -0.02(-0.12%)
Oct 26, 2015 14.93 15.00 14.80 14.91 537,946 -0.04(-0.24%)
Oct 23, 2015 15.11 15.11 14.90 14.95 1,190,872 -0.12(-0.82%)
Oct 22, 2015 14.94 15.10 14.92 15.07 753,092 +0.17(+1.13%)
Oct 21, 2015 15.08 15.09 14.86 14.90 772,713 -0.19(-1.23%)
Oct 20, 2015 14.96 15.09 14.92 15.09 714,569 +0.10(+0.65%)
Oct 19, 2015 14.87 14.99 14.86 14.99 594,710 +0.08(+0.54%)
Oct 16, 2015 14.87 14.93 14.82 14.91 712,625 +0.04(+0.30%)
Oct 15, 2015 14.78 14.87 14.71 14.87 512,641 +0.11(+0.72%)
Oct 14, 2015 14.65 14.88 14.61 14.76 833,380 +0.11(+0.73%)
Oct 13, 2015 14.84 14.84 14.58 14.65 1,021,370 -0.21(-1.43%)
Oct 12, 2015 14.81 14.87 14.77 14.87 817,132 +0.03(+0.18%)
Oct 09, 2015 14.87 14.88 14.75 14.84 677,513 -0.03(-0.18%)
Oct 08, 2015 14.78 14.87 14.66 14.87 977,686 +0.06(+0.42%)
Oct 07, 2015 14.55 14.80 14.48 14.80 1,224,174 +0.26(+1.77%)
Oct 06, 2015 14.59 14.65 14.49 14.55 1,004,713 -0.04(-0.30%)
Oct 05, 2015 14.66 14.68 14.56 14.59 1,791,124 -0.04(-0.24%)
Oct 02, 2015 14.36 14.66 14.18 14.63 2,225,733 +0.22(+1.54%)
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.