American Homes 4 Rent (NY: AMH )

35.58 USD -0.02 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 16.81 16.86 16.67 16.69 827,138 -0.12(-0.71%)
Jan 29, 2015 16.84 16.85 16.71 16.81 340,258 +0.02(+0.12%)
Jan 28, 2015 16.82 16.96 16.76 16.79 935,323 -0.03(-0.18%)
Jan 27, 2015 16.89 17.00 16.80 16.82 805,286 -0.16(-0.94%)
Jan 26, 2015 17.17 17.17 16.92 16.98 1,458,651 -0.18(-1.05%)
Jan 23, 2015 17.20 17.25 17.09 17.16 1,453,036 -0.03(-0.17%)
Jan 22, 2015 17.08 17.26 17.04 17.19 695,770 +0.11(+0.64%)
Jan 21, 2015 17.07 17.08 16.97 17.08 534,544 +0.01(+0.06%)
Jan 20, 2015 17.18 17.35 16.97 17.07 480,473 -0.12(-0.70%)
Jan 16, 2015 17.38 17.38 17.12 17.19 546,992 -0.20(-1.15%)
Jan 15, 2015 17.25 17.40 17.22 17.39 563,619 +0.18(+1.05%)
Jan 14, 2015 17.07 17.29 17.07 17.21 544,859 +0.06(+0.35%)
Jan 13, 2015 17.48 17.55 17.10 17.15 1,107,789 -0.33(-1.89%)
Jan 12, 2015 17.46 17.49 17.34 17.48 865,727 +0.04(+0.23%)
Jan 09, 2015 17.32 17.50 17.24 17.44 990,659 +0.06(+0.35%)
Jan 08, 2015 17.44 17.51 17.34 17.38 689,133 -0.03(-0.17%)
Jan 07, 2015 17.42 17.47 17.30 17.41 731,492 +0.05(+0.29%)
Jan 06, 2015 17.33 17.41 17.27 17.36 818,342 +0.12(+0.70%)
Jan 05, 2015 17.30 17.37 17.19 17.24 401,634 -0.12(-0.69%)
Jan 02, 2015 17.18 17.36 17.06 17.36 611,686 +0.33(+1.94%)
Dec 31, 2014 17.39 17.03 17.03 17.03 1,496,900 -0.31(-1.79%)
Dec 30, 2014 17.28 17.43 17.25 17.34 345,110 +0.00(+0.00%)
Dec 29, 2014 17.30 17.47 17.22 17.34 494,380 +0.00(+0.00%)
Dec 26, 2014 17.34 17.45 17.26 17.34 213,235 +0.00(+0.00%)
Dec 24, 2014 17.44 17.34 17.34 17.34 200,600 -0.07(-0.40%)
Dec 23, 2014 17.42 17.48 17.36 17.41 426,481 +0.00(+0.00%)
Dec 22, 2014 17.38 17.45 17.30 17.41 619,869 +0.10(+0.58%)
Dec 19, 2014 17.31 17.39 17.22 17.31 1,001,584 +0.11(+0.64%)
Dec 18, 2014 17.22 17.32 17.10 17.20 754,473 +0.13(+0.76%)
Dec 17, 2014 16.81 17.09 16.76 17.07 1,192,132 +0.31(+1.85%)
Dec 16, 2014 16.85 16.92 16.57 16.76 1,094,344 -0.13(-0.77%)
Dec 15, 2014 17.00 17.06 16.84 16.89 1,714,622 +0.00(+0.00%)
Dec 12, 2014 17.04 17.15 16.89 16.89 526,395 -0.22(-1.29%)
Dec 11, 2014 17.02 17.15 16.99 17.11 623,452 +0.10(+0.59%)
Dec 10, 2014 16.79 17.03 16.73 17.01 819,504 +0.13(+0.77%)
Dec 09, 2014 17.00 17.00 16.79 16.88 569,611 -0.15(-0.88%)
Dec 08, 2014 17.07 17.29 17.01 17.03 725,258 -0.12(-0.70%)
Dec 05, 2014 17.12 17.15 17.00 17.15 654,177 +0.01(+0.06%)
Dec 04, 2014 17.05 17.19 17.00 17.14 555,330 -0.01(-0.06%)
Dec 03, 2014 17.31 17.37 17.14 17.15 767,075 -0.21(-1.21%)
Dec 02, 2014 17.31 17.40 17.19 17.36 1,766,376 +0.03(+0.17%)
Dec 01, 2014 17.18 17.37 17.08 17.33 899,084 +0.13(+0.76%)
Nov 28, 2014 17.28 17.34 17.18 17.20 440,199 -0.08(-0.46%)
Nov 26, 2014 16.87 17.28 17.28 17.28 958,000 +0.36(+2.13%)
Nov 25, 2014 17.12 17.17 16.89 16.92 1,449,849 -0.23(-1.34%)
Nov 24, 2014 17.32 17.36 17.09 17.15 1,072,760 -0.21(-1.21%)
Nov 21, 2014 17.39 17.42 17.26 17.36 912,815 +0.02(+0.12%)
Nov 20, 2014 17.20 17.40 17.16 17.34 814,975 +0.08(+0.46%)
Nov 19, 2014 17.39 17.39 17.23 17.26 3,186,929 -0.14(-0.80%)
Nov 18, 2014 17.31 17.41 17.26 17.40 627,320 +0.14(+0.81%)
Nov 17, 2014 17.20 17.34 17.20 17.26 1,502,997 -0.01(-0.06%)
Nov 14, 2014 17.29 17.44 17.18 17.27 986,130 -0.06(-0.35%)
Nov 13, 2014 17.33 17.36 17.23 17.33 526,007 +0.12(+0.70%)
Nov 12, 2014 17.20 17.31 17.20 17.21 822,318 -0.05(-0.29%)
Nov 11, 2014 17.27 17.38 17.20 17.26 339,402 -0.02(-0.12%)
Nov 10, 2014 17.07 17.30 17.01 17.28 775,686 +0.18(+1.05%)
Nov 07, 2014 17.35 17.35 17.08 17.10 2,236,720 -0.26(-1.50%)
Nov 06, 2014 17.14 17.42 17.14 17.36 1,014,216 +0.14(+0.81%)
Nov 05, 2014 17.20 17.30 17.04 17.22 1,242,208 +0.12(+0.70%)
Nov 04, 2014 17.18 17.30 16.93 17.10 825,755 -0.08(-0.47%)
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.