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 (%)
Aug 31, 2015 14.26 14.38 14.06 14.14 2,725,390 -0.12(-0.87%)
Aug 28, 2015 14.09 14.45 13.98 14.26 2,981,352 +0.19(+1.38%)
Aug 27, 2015 13.71 14.14 13.67 14.07 7,794,982 +0.41(+2.98%)
Aug 26, 2015 13.78 13.85 13.59 13.66 10,345,477 +0.04(+0.26%)
Aug 25, 2015 13.72 13.84 13.61 13.62 5,976,046 +0.09(+0.65%)
Aug 24, 2015 13.53 13.87 13.35 13.54 5,040,960 -0.31(-2.24%)
Aug 21, 2015 13.80 14.01 13.72 13.85 3,845,905 +0.06(+0.45%)
Aug 20, 2015 13.65 13.89 13.58 13.78 4,108,774 +0.05(+0.39%)
Aug 19, 2015 13.81 13.88 13.71 13.73 2,726,098 -0.12(-0.89%)
Aug 18, 2015 13.87 13.92 13.78 13.85 1,465,518 -0.02(-0.13%)
Aug 17, 2015 13.81 13.92 13.78 13.87 2,990,491 +0.00(+0.00%)
Aug 14, 2015 13.92 13.97 13.82 13.87 3,715,680 -0.04(-0.25%)
Aug 13, 2015 13.83 13.96 13.71 13.91 967,961 +0.05(+0.38%)
Aug 12, 2015 13.85 13.91 13.77 13.85 1,783,096 -0.04(-0.32%)
Aug 11, 2015 13.87 13.95 13.83 13.90 1,685,296 -0.01(-0.06%)
Aug 10, 2015 14.04 14.04 13.79 13.91 4,721,540 -0.14(-1.01%)
Aug 07, 2015 14.46 14.55 13.87 14.05 5,488,882 -0.55(-3.76%)
Aug 06, 2015 14.74 14.74 14.49 14.60 750,328 -0.12(-0.78%)
Aug 05, 2015 14.78 14.84 14.67 14.71 758,613 -0.05(-0.36%)
Aug 04, 2015 14.90 15.03 14.75 14.77 2,809,876 -0.11(-0.71%)
Aug 03, 2015 14.63 14.92 14.58 14.87 3,300,532 +0.23(+1.57%)
Jul 31, 2015 14.69 14.79 14.54 14.64 1,872,553 +0.00(+0.00%)
Jul 30, 2015 14.55 14.75 14.50 14.64 1,529,133 +0.07(+0.49%)
Jul 29, 2015 14.29 14.74 14.22 14.57 3,037,406 +0.27(+1.92%)
Jul 28, 2015 14.15 14.35 14.03 14.30 2,229,117 +0.19(+1.32%)
Jul 27, 2015 14.19 14.30 14.08 14.11 820,766 -0.12(-0.81%)
Jul 24, 2015 14.23 14.28 14.11 14.23 1,224,534 +0.02(+0.12%)
Jul 23, 2015 14.32 14.36 14.11 14.21 762,008 -0.11(-0.74%)
Jul 22, 2015 14.28 14.46 14.28 14.31 1,209,115 +0.05(+0.37%)
Jul 21, 2015 14.30 14.37 14.26 14.26 1,132,335 -0.03(-0.19%)
Jul 20, 2015 14.32 14.33 14.23 14.29 621,035 -0.04(-0.25%)
Jul 17, 2015 14.49 14.52 14.32 14.32 1,124,621 -0.17(-1.16%)
Jul 16, 2015 14.41 14.54 14.37 14.49 1,409,141 +0.11(+0.74%)
Jul 15, 2015 14.39 14.45 14.34 14.38 521,724 -0.02(-0.12%)
Jul 14, 2015 14.55 14.55 14.39 14.40 1,052,322 -0.16(-1.09%)
Jul 13, 2015 14.52 14.63 14.45 14.56 1,054,973 +0.10(+0.67%)
Jul 10, 2015 14.53 14.54 14.43 14.46 1,126,230 +0.07(+0.49%)
Jul 09, 2015 14.53 14.55 14.35 14.39 947,205 -0.10(-0.67%)
Jul 08, 2015 14.55 14.63 14.43 14.49 732,598 -0.13(-0.91%)
Jul 07, 2015 14.61 14.63 14.46 14.62 1,285,160 +0.05(+0.36%)
Jul 06, 2015 14.50 14.59 14.46 14.57 691,123 +0.04(+0.24%)
Jul 02, 2015 14.54 14.54 14.54 14.54 1,195,484 +0.04(+0.24%)
Jul 01, 2015 14.17 14.51 14.16 14.50 2,815,334 +0.31(+2.18%)
Jun 30, 2015 14.13 14.38 14.06 14.19 2,743,532 +0.10(+0.69%)
Jun 29, 2015 14.38 14.42 14.09 14.09 969,592 -0.28(-1.97%)
Jun 26, 2015 14.28 14.38 14.23 14.38 1,515,199 +0.04(+0.25%)
Jun 25, 2015 14.44 14.50 14.32 14.34 1,218,541 -0.09(-0.61%)
Jun 24, 2015 14.70 14.70 14.41 14.43 2,332,648 -0.24(-1.63%)
Jun 23, 2015 14.74 14.77 14.62 14.67 924,093 -0.04(-0.30%)
Jun 22, 2015 14.85 14.92 14.71 14.71 1,244,734 -0.13(-0.89%)
Jun 19, 2015 14.90 14.95 14.75 14.84 1,789,565 -0.01(-0.06%)
Jun 18, 2015 14.77 14.98 14.77 14.85 1,186,089 +0.10(+0.66%)
Jun 17, 2015 14.66 14.81 14.51 14.76 1,367,291 +0.11(+0.72%)
Jun 16, 2015 14.64 14.77 14.57 14.65 2,074,039 +0.03(+0.18%)
Jun 15, 2015 14.93 14.97 14.59 14.62 2,889,893 -0.34(-2.25%)
Jun 12, 2015 15.18 15.26 14.94 14.96 3,747,575 -0.17(-1.11%)
Jun 11, 2015 15.17 15.30 15.07 15.13 4,897,994 +0.04(+0.29%)
Jun 10, 2015 14.95 15.17 14.90 15.08 1,899,991 +0.13(+0.88%)
Jun 09, 2015 14.85 14.97 14.76 14.95 1,297,331 +0.17(+1.13%)
Jun 08, 2015 14.56 14.80 14.47 14.78 1,462,617 +0.25(+1.70%)
Jun 05, 2015 14.62 14.66 14.51 14.54 1,972,553 -0.20(-1.38%)
Jun 04, 2015 14.88 14.90 14.70 14.74 1,125,969 -0.12(-0.83%)
Jun 03, 2015 14.82 14.88 14.78 14.86 1,277,443 +0.01(+0.06%)
Jun 02, 2015 14.81 14.95 14.81 14.85 2,075,893 +0.05(+0.36%)
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.