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 (%)
Sep 27, 2013 14.46 14.56 14.01 14.21 493,972 -0.28(-1.91%)
Sep 26, 2013 14.11 14.64 14.11 14.49 622,089 +0.10(+0.66%)
Sep 25, 2013 14.64 14.64 14.33 14.40 479,847 -0.25(-1.72%)
Sep 24, 2013 14.52 14.66 14.46 14.65 812,759 +0.09(+0.59%)
Sep 23, 2013 14.07 14.72 14.07 14.56 1,350,941 +0.43(+3.07%)
Sep 20, 2013 13.84 14.20 13.84 14.13 4,805,815 +0.23(+1.62%)
Sep 19, 2013 13.79 13.91 13.79 13.90 760,145 +0.08(+0.56%)
Sep 18, 2013 13.84 13.91 13.64 13.82 973,356 +0.02(+0.13%)
Sep 17, 2013 13.77 13.84 13.76 13.81 612,990 +0.02(+0.13%)
Sep 16, 2013 13.75 13.82 13.40 13.79 1,009,118 +0.05(+0.38%)
Sep 13, 2013 13.26 13.74 13.26 13.74 1,043,960 +0.43(+3.26%)
Sep 12, 2013 13.42 13.48 13.25 13.30 515,676 -0.16(-1.16%)
Sep 11, 2013 13.48 13.64 13.40 13.46 495,028 -0.08(-0.58%)
Sep 10, 2013 13.87 13.91 13.48 13.54 690,413 -0.38(-2.74%)
Sep 09, 2013 13.80 13.95 13.80 13.92 665,954 +0.12(+0.88%)
Sep 06, 2013 13.82 13.92 13.70 13.80 379,123 +0.07(+0.50%)
Sep 05, 2013 13.62 13.88 13.62 13.73 406,214 -0.18(-1.31%)
Sep 04, 2013 13.81 13.95 13.79 13.91 727,306 +0.04(+0.31%)
Sep 03, 2013 13.75 13.87 13.74 13.87 835,418 +0.10(+0.76%)
Aug 30, 2013 13.74 13.86 13.74 13.76 139,951 -0.02(-0.13%)
Aug 29, 2013 13.78 13.88 13.72 13.78 733,921 -0.01(-0.06%)
Aug 28, 2013 13.87 13.92 13.74 13.79 637,327 -0.02(-0.13%)
Aug 27, 2013 13.54 13.90 13.48 13.81 1,309,604 +0.07(+0.51%)
Aug 26, 2013 13.82 13.88 13.68 13.74 414,029 -0.15(-1.06%)
Aug 23, 2013 13.91 13.95 13.56 13.88 975,683 -0.04(-0.31%)
Aug 22, 2013 13.89 13.97 13.88 13.93 243,418 +0.02(+0.12%)
Aug 21, 2013 13.88 13.92 13.87 13.91 230,458 +0.03(+0.25%)
Aug 20, 2013 13.88 13.95 13.81 13.88 757,532 +0.00(+0.00%)
Aug 19, 2013 13.88 13.96 13.87 13.88 295,364 -0.04(-0.31%)
Aug 16, 2013 13.93 14.07 13.87 13.92 1,578,390 +0.05(+0.37%)
Aug 15, 2013 13.87 13.95 13.75 13.87 891,165 -0.03(-0.25%)
Aug 14, 2013 13.85 13.94 13.69 13.90 428,882 -0.01(-0.06%)
Aug 13, 2013 14.00 14.04 13.87 13.91 420,291 -0.09(-0.62%)
Aug 12, 2013 13.91 14.10 13.91 14.00 1,001,708 +0.04(+0.31%)
Aug 09, 2013 13.91 14.01 13.87 13.95 701,959 -0.02(-0.12%)
Aug 08, 2013 13.65 14.00 13.65 13.97 1,403,791 +0.41(+3.00%)
Aug 07, 2013 13.59 13.67 13.52 13.56 462,222 -0.11(-0.82%)
Aug 06, 2013 13.57 13.86 13.57 13.68 477,745 +0.10(+0.77%)
Aug 05, 2013 13.62 13.78 13.57 13.57 849,633 -0.15(-1.07%)
Aug 02, 2013 13.50 13.78 13.48 13.72 2,439,867 +0.20(+1.47%)
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.