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 (%)
Dec 31, 2014 15.29 14.98 14.98 14.98 1,702,184 -0.27(-1.79%)
Dec 30, 2014 15.20 15.33 15.17 15.25 392,438 +0.00(+0.00%)
Dec 29, 2014 15.21 15.36 15.14 15.25 562,179 +0.00(+0.00%)
Dec 26, 2014 15.25 15.35 15.18 15.25 242,477 +0.00(+0.00%)
Dec 24, 2014 15.34 15.25 15.25 15.25 228,110 -0.06(-0.40%)
Dec 23, 2014 15.32 15.37 15.27 15.31 484,968 +0.00(+0.00%)
Dec 22, 2014 15.28 15.35 15.21 15.31 704,877 +0.09(+0.58%)
Dec 19, 2014 15.22 15.29 15.14 15.22 1,138,940 +0.10(+0.64%)
Dec 18, 2014 15.14 15.23 15.04 15.13 857,941 +0.11(+0.76%)
Dec 17, 2014 14.78 15.03 14.74 15.01 1,355,620 +0.27(+1.85%)
Dec 16, 2014 14.82 14.88 14.57 14.74 1,244,421 -0.11(-0.77%)
Dec 15, 2014 14.95 15.00 14.81 14.85 1,949,764 +0.00(+0.00%)
Dec 12, 2014 14.98 15.08 14.85 14.85 598,584 -0.19(-1.29%)
Dec 11, 2014 14.97 15.08 14.94 15.05 708,952 +0.13(+0.88%)
Dec 10, 2014 14.72 14.93 14.67 14.91 934,637 +0.11(+0.77%)
Dec 09, 2014 14.91 14.91 14.72 14.80 649,636 -0.13(-0.88%)
Dec 08, 2014 14.97 15.16 14.91 14.93 827,150 -0.11(-0.70%)
Dec 05, 2014 15.01 15.04 14.91 15.04 746,083 +0.01(+0.06%)
Dec 04, 2014 14.95 15.07 14.91 15.03 633,349 -0.01(-0.06%)
Dec 03, 2014 15.18 15.23 15.03 15.04 874,842 -0.18(-1.21%)
Dec 02, 2014 15.18 15.26 15.07 15.22 2,014,537 +0.03(+0.17%)
Dec 01, 2014 15.06 15.23 14.98 15.20 1,025,397 +0.11(+0.76%)
Nov 28, 2014 15.15 15.20 15.06 15.08 502,043 -0.07(-0.46%)
Nov 26, 2014 14.79 15.15 15.15 15.15 1,092,591 +0.32(+2.13%)
Nov 25, 2014 15.01 15.05 14.81 14.84 1,653,540 -0.20(-1.34%)
Nov 24, 2014 15.19 15.22 14.98 15.04 1,223,474 -0.18(-1.21%)
Nov 21, 2014 15.25 15.27 15.13 15.22 1,041,058 +0.02(+0.12%)
Nov 20, 2014 15.08 15.26 15.05 15.20 929,472 +0.07(+0.46%)
Nov 19, 2014 15.25 15.25 15.11 15.13 3,634,666 -0.12(-0.80%)
Nov 18, 2014 15.18 15.27 15.13 15.26 715,453 +0.12(+0.81%)
Nov 17, 2014 15.08 15.20 15.08 15.13 1,714,155 -0.01(-0.06%)
Nov 14, 2014 15.16 15.29 15.06 15.14 1,124,673 -0.05(-0.35%)
Nov 13, 2014 15.20 15.22 15.11 15.20 599,906 +0.11(+0.70%)
Nov 12, 2014 15.08 15.18 15.08 15.09 937,846 -0.04(-0.29%)
Nov 11, 2014 15.14 15.24 15.08 15.13 387,085 -0.02(-0.12%)
Nov 10, 2014 14.97 15.17 14.91 15.15 884,663 +0.16(+1.05%)
Nov 07, 2014 15.21 15.21 14.98 14.99 2,550,960 -0.23(-1.50%)
Nov 06, 2014 15.03 15.27 15.03 15.22 1,156,705 +0.12(+0.81%)
Nov 05, 2014 15.08 15.17 14.94 15.10 1,416,728 +0.11(+0.70%)
Nov 04, 2014 15.06 15.17 14.84 14.99 941,766 -0.07(-0.47%)
Nov 03, 2014 15.40 15.52 14.89 15.06 2,444,948 -0.31(-2.00%)
Oct 31, 2014 15.13 15.39 15.02 15.37 1,170,712 +0.25(+1.68%)
Oct 30, 2014 14.95 15.13 14.91 15.12 769,427 +0.10(+0.64%)
Oct 29, 2014 15.09 15.12 14.89 15.02 515,352 -0.10(-0.64%)
Oct 28, 2014 14.91 15.12 14.89 15.12 470,058 +0.21(+1.41%)
Oct 27, 2014 14.88 14.88 14.81 14.91 905,623 +0.03(+0.18%)
Oct 24, 2014 15.07 15.08 14.84 14.88 672,032 -0.12(-0.82%)
Oct 23, 2014 14.90 15.05 14.89 15.00 477,820 +0.13(+0.88%)
Oct 22, 2014 14.93 15.09 14.84 14.87 609,554 -0.04(-0.29%)
Oct 21, 2014 14.84 14.95 14.70 14.91 727,999 +0.14(+0.95%)
Oct 20, 2014 14.63 14.77 14.63 14.77 920,790 +0.19(+1.32%)
Oct 17, 2014 14.80 14.80 14.52 14.58 735,242 -0.11(-0.78%)
Oct 16, 2014 14.64 14.77 14.51 14.70 821,457 +0.01(+0.06%)
Oct 15, 2014 14.48 14.80 14.31 14.69 2,240,620 +0.12(+0.84%)
Oct 14, 2014 14.69 14.91 14.55 14.56 1,817,354 -0.08(-0.54%)
Oct 13, 2014 14.68 14.80 14.61 14.64 725,079 -0.01(-0.06%)
Oct 10, 2014 14.86 14.86 14.63 14.65 1,156,091 -0.18(-1.24%)
Oct 09, 2014 14.87 15.06 14.78 14.84 1,195,279 -0.03(-0.18%)
Oct 08, 2014 14.65 14.87 14.62 14.86 805,310 +0.19(+1.32%)
Oct 07, 2014 15.03 15.03 14.66 14.67 1,309,767 -0.32(-2.16%)
Oct 06, 2014 14.96 15.00 14.89 14.99 731,550 +0.06(+0.41%)
Oct 03, 2014 14.94 14.95 14.82 14.93 715,061 +0.11(+0.77%)
Oct 02, 2014 14.89 14.97 14.72 14.82 627,863 -0.11(-0.70%)
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.