Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 14.51 14.58 14.28 14.57 1,941,578 +0.02(+0.12%)
Mar 28, 2014 14.60 14.67 14.41 14.55 699,652 -0.02(-0.12%)
Mar 27, 2014 14.59 14.67 14.46 14.57 477,018 -0.03(-0.24%)
Mar 26, 2014 14.81 14.88 14.57 14.60 893,486 -0.10(-0.65%)
Mar 25, 2014 14.67 14.76 14.60 14.70 1,272,333 +0.06(+0.42%)
Mar 24, 2014 14.46 14.70 14.38 14.64 1,988,305 +0.27(+1.88%)
Mar 21, 2014 14.71 14.98 14.26 14.37 10,863,605 -0.31(-2.14%)
Mar 20, 2014 14.50 14.71 14.28 14.68 3,433,502 +0.42(+2.93%)
Mar 19, 2014 14.27 14.34 14.17 14.27 2,311,423 -0.04(-0.30%)
Mar 18, 2014 14.28 14.36 14.22 14.31 3,100,939 -0.03(-0.24%)
Mar 17, 2014 14.63 14.63 14.20 14.34 3,204,336 -0.29(-1.96%)
Mar 14, 2014 14.69 15.03 14.57 14.63 2,561,202 -0.15(-1.00%)
Mar 13, 2014 14.84 14.96 14.60 14.78 1,938,025 -0.07(-0.47%)
Mar 12, 2014 14.72 14.92 14.67 14.85 1,216,279 +0.16(+1.06%)
Mar 11, 2014 14.92 15.04 14.63 14.69 3,621,435 -0.45(-2.98%)
Mar 10, 2014 15.12 15.24 15.04 15.14 2,587,793 +0.09(+0.58%)
Mar 07, 2014 14.86 15.30 14.78 15.06 1,721,988 +0.28(+1.88%)
Mar 06, 2014 14.78 14.89 14.72 14.78 782,993 +0.04(+0.30%)
Mar 05, 2014 14.72 14.80 14.56 14.74 2,709,665 +0.30(+2.05%)
Mar 04, 2014 14.42 14.51 14.31 14.44 1,516,593 +0.10(+0.73%)
Mar 03, 2014 14.21 14.37 14.15 14.34 1,028,568 +0.10(+0.67%)
Feb 28, 2014 14.34 14.34 14.19 14.24 858,913 -0.05(-0.37%)
Feb 27, 2014 14.34 14.40 14.22 14.29 368,736 -0.04(-0.30%)
Feb 26, 2014 14.40 14.46 14.27 14.34 465,776 -0.02(-0.12%)
Feb 25, 2014 14.32 14.47 14.28 14.35 475,215 +0.06(+0.43%)
Feb 24, 2014 14.44 14.48 14.27 14.29 1,021,844 -0.11(-0.78%)
Feb 21, 2014 14.54 14.58 14.36 14.40 726,738 -0.05(-0.36%)
Feb 20, 2014 14.65 14.68 14.32 14.46 1,753,462 -0.21(-1.42%)
Feb 19, 2014 14.55 14.71 14.49 14.67 533,327 +0.13(+0.90%)
Feb 18, 2014 14.52 14.64 14.48 14.54 304,624 +0.03(+0.18%)
Feb 14, 2014 14.59 14.51 14.51 14.51 473,813 -0.07(-0.48%)
Feb 13, 2014 14.54 14.60 14.40 14.58 855,486 +0.01(+0.06%)
Feb 12, 2014 14.75 14.81 14.57 14.57 278,513 -0.22(-1.47%)
Feb 11, 2014 14.47 14.81 14.47 14.79 886,603 +0.26(+1.80%)
Feb 10, 2014 14.61 14.67 14.49 14.53 493,525 -0.06(-0.42%)
Feb 07, 2014 14.65 14.65 14.38 14.59 399,312 +0.14(+0.96%)
Feb 06, 2014 14.46 14.51 14.34 14.45 889,267 +0.01(+0.06%)
Feb 05, 2014 14.39 14.48 14.32 14.44 537,274 +0.05(+0.36%)
Feb 04, 2014 14.41 14.52 14.22 14.39 822,420 -0.01(-0.06%)
Feb 03, 2014 14.53 14.77 14.33 14.40 1,399,984 -0.10(-0.72%)
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%)
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.