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 (%)
Mar 31, 2016 14.15 14.32 14.05 14.31 2,325,587 +0.17(+1.21%)
Mar 30, 2016 14.23 14.25 14.08 14.14 649,544 -0.03(-0.19%)
Mar 29, 2016 14.05 14.17 13.97 14.16 1,115,782 +0.13(+0.90%)
Mar 28, 2016 13.87 14.09 13.85 14.04 1,375,983 +0.20(+1.43%)
Mar 24, 2016 13.73 13.84 13.84 13.84 2,542,422 +0.11(+0.79%)
Mar 23, 2016 14.05 14.10 13.72 13.73 2,363,496 -0.33(-2.37%)
Mar 22, 2016 14.07 14.13 14.03 14.06 1,020,990 -0.04(-0.32%)
Mar 21, 2016 14.12 14.26 14.02 14.11 1,393,851 -0.03(-0.19%)
Mar 18, 2016 14.20 14.22 14.06 14.14 2,846,278 -0.02(-0.13%)
Mar 17, 2016 14.20 14.31 14.13 14.15 2,514,806 -0.04(-0.32%)
Mar 16, 2016 14.06 14.22 14.03 14.20 768,253 +0.16(+1.15%)
Mar 15, 2016 14.10 14.14 14.00 14.04 697,562 -0.17(-1.20%)
Mar 14, 2016 14.11 14.23 14.05 14.21 853,979 +0.05(+0.38%)
Mar 11, 2016 13.80 14.19 13.73 14.15 1,860,509 +0.40(+2.95%)
Mar 10, 2016 13.96 14.06 13.69 13.75 2,185,017 -0.13(-0.91%)
Mar 09, 2016 13.83 13.96 13.61 13.87 2,244,212 -0.08(-0.58%)
Mar 08, 2016 13.77 14.03 13.69 13.95 1,876,744 +0.10(+0.71%)
Mar 07, 2016 13.89 13.91 13.77 13.86 1,537,243 -0.09(-0.64%)
Mar 04, 2016 13.74 13.95 13.70 13.95 1,858,033 +0.18(+1.30%)
Mar 03, 2016 13.51 13.77 13.45 13.77 1,501,402 +0.23(+1.72%)
Mar 02, 2016 13.38 13.55 13.17 13.53 3,005,943 +0.04(+0.27%)
Mar 01, 2016 12.74 13.52 12.62 13.50 4,604,567 +0.94(+7.50%)
Feb 29, 2016 12.65 12.77 12.53 12.56 9,818,010 -0.19(-1.48%)
Feb 26, 2016 12.65 13.09 12.57 12.74 5,322,232 +0.19(+1.50%)
Feb 25, 2016 12.21 12.57 12.21 12.56 2,010,685 +0.37(+3.02%)
Feb 24, 2016 12.18 12.27 12.00 12.19 918,918 -0.05(-0.44%)
Feb 23, 2016 12.32 12.49 12.21 12.24 1,190,926 -0.12(-0.94%)
Feb 22, 2016 12.44 12.62 12.34 12.36 1,598,786 -0.03(-0.22%)
Feb 19, 2016 12.29 12.43 12.22 12.39 1,587,815 +0.06(+0.51%)
Feb 18, 2016 12.41 12.41 12.26 12.32 1,034,424 -0.04(-0.29%)
Feb 17, 2016 12.35 12.50 12.33 12.36 1,344,364 +0.09(+0.73%)
Feb 16, 2016 12.20 12.30 12.04 12.27 1,122,433 +0.15(+1.26%)
Feb 12, 2016 11.94 12.12 12.12 12.12 1,257,976 +0.27(+2.27%)
Feb 11, 2016 12.09 12.11 11.80 11.85 1,453,976 -0.39(-3.22%)
Feb 10, 2016 12.18 12.56 12.18 12.24 1,350,039 +0.10(+0.81%)
Feb 09, 2016 12.47 12.59 12.10 12.14 1,650,739 -0.45(-3.56%)
Feb 08, 2016 12.98 12.98 12.47 12.59 1,650,849 -0.48(-3.64%)
Feb 05, 2016 13.33 13.37 13.00 13.07 1,188,942 -0.29(-2.15%)
Feb 04, 2016 13.32 13.48 13.23 13.35 1,320,095 -0.06(-0.47%)
Feb 03, 2016 13.26 13.53 13.18 13.42 1,297,909 +0.21(+1.56%)
Feb 02, 2016 13.43 13.43 13.18 13.21 1,267,255 -0.26(-1.93%)
Feb 01, 2016 13.41 13.57 13.36 13.47 1,093,272 +0.03(+0.20%)
Jan 29, 2016 13.30 13.45 13.26 13.44 1,625,890 +0.17(+1.28%)
Jan 28, 2016 13.47 13.52 13.19 13.27 1,492,662 -0.08(-0.60%)
Jan 27, 2016 13.44 13.60 13.28 13.35 1,533,761 -0.12(-0.87%)
Jan 26, 2016 13.18 13.47 13.14 13.47 1,685,812 +0.33(+2.53%)
Jan 25, 2016 13.40 13.53 13.11 13.14 1,246,107 -0.29(-2.14%)
Jan 22, 2016 13.28 13.49 13.23 13.43 1,187,715 +0.30(+2.25%)
Jan 21, 2016 13.31 13.38 13.04 13.13 1,641,752 -0.13(-1.01%)
Jan 20, 2016 13.23 13.45 12.82 13.26 3,278,097 -0.06(-0.47%)
Jan 19, 2016 13.37 13.47 13.27 13.33 1,389,417 +0.02(+0.13%)
Jan 15, 2016 13.30 13.31 13.31 13.31 1,780,368 -0.14(-1.07%)
Jan 14, 2016 13.62 13.67 13.38 13.45 1,622,818 -0.15(-1.12%)
Jan 13, 2016 13.88 13.92 13.61 13.61 2,411,054 -0.26(-1.88%)
Jan 12, 2016 14.09 14.10 13.76 13.87 1,619,642 -0.18(-1.28%)
Jan 11, 2016 14.12 14.21 14.02 14.04 2,281,279 -0.03(-0.19%)
Jan 08, 2016 14.30 14.43 14.04 14.07 1,708,640 -0.21(-1.44%)
Jan 07, 2016 14.39 14.52 14.28 14.28 1,442,574 -0.30(-2.09%)
Jan 06, 2016 14.59 14.66 14.50 14.58 1,001,992 -0.11(-0.73%)
Jan 05, 2016 14.67 14.78 14.59 14.69 1,173,416 +0.02(+0.12%)
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.