Skip to main content

American Homes 4 Rent (NY: AMH )

36.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 15.09 15.09 14.89 14.92 1,014,380 -0.17(-1.11%)
Sep 29, 2014 14.99 15.13 14.94 15.09 866,490 +0.02(+0.12%)
Sep 26, 2014 14.98 15.09 14.82 15.07 2,918,337 +0.11(+0.71%)
Sep 25, 2014 14.93 14.99 14.76 14.96 1,425,598 +0.01(+0.06%)
Sep 24, 2014 14.95 15.11 14.91 14.95 1,287,237 -0.04(-0.29%)
Sep 23, 2014 15.14 15.25 14.97 15.00 2,090,517 -0.15(-0.99%)
Sep 22, 2014 15.25 15.30 15.10 15.15 1,134,451 -0.17(-1.10%)
Sep 19, 2014 15.30 15.33 15.12 15.32 4,069,526 +0.04(+0.23%)
Sep 18, 2014 15.44 15.48 15.25 15.28 1,134,156 -0.16(-1.03%)
Sep 17, 2014 15.38 15.55 15.27 15.44 1,296,441 +0.13(+0.87%)
Sep 16, 2014 15.30 15.37 15.25 15.31 1,086,165 +0.00(+0.00%)
Sep 15, 2014 15.55 15.55 15.27 15.31 1,506,015 -0.27(-1.76%)
Sep 12, 2014 15.69 15.69 15.49 15.58 1,535,748 -0.17(-1.07%)
Sep 11, 2014 15.81 15.85 15.62 15.75 1,594,190 -0.09(-0.56%)
Sep 10, 2014 15.86 15.91 15.84 15.84 1,156,911 -0.02(-0.11%)
Sep 09, 2014 15.93 15.93 15.77 15.86 1,393,676 -0.11(-0.72%)
Sep 08, 2014 15.94 16.01 15.86 15.97 1,129,860 -0.03(-0.17%)
Sep 05, 2014 15.79 16.01 15.74 16.00 2,505,807 +0.20(+1.28%)
Sep 04, 2014 15.98 15.99 15.76 15.79 1,690,820 -0.19(-1.16%)
Sep 03, 2014 15.74 15.99 15.69 15.98 1,699,132 +0.23(+1.45%)
Sep 02, 2014 15.75 15.86 15.63 15.75 1,571,863 +0.00(+0.00%)
Aug 29, 2014 15.78 15.75 15.75 15.75 1,545,790 -0.09(-0.56%)
Aug 28, 2014 15.82 16.00 15.82 15.84 1,275,700 -0.07(-0.44%)
Aug 27, 2014 15.86 15.94 15.80 15.91 1,251,841 -0.02(-0.11%)
Aug 26, 2014 15.91 16.09 15.83 15.93 3,474,207 +0.03(+0.17%)
Aug 25, 2014 15.90 15.90 15.71 15.90 1,752,579 -0.04(-0.22%)
Aug 22, 2014 15.81 15.93 15.67 15.93 10,361,542 +0.16(+1.01%)
Aug 21, 2014 15.76 15.78 15.63 15.78 3,004,837 +0.07(+0.45%)
Aug 20, 2014 15.59 15.75 15.55 15.71 1,920,139 +0.10(+0.62%)
Aug 19, 2014 15.67 15.68 15.56 15.61 2,322,134 -0.02(-0.11%)
Aug 18, 2014 15.55 15.67 15.54 15.63 2,441,589 +0.10(+0.62%)
Aug 15, 2014 15.59 15.60 15.51 15.53 4,998,815 -0.02(-0.11%)
Aug 14, 2014 15.50 15.63 15.47 15.55 13,469,697 -0.30(-1.89%)
Aug 13, 2014 15.63 15.89 15.63 15.85 1,717,827 +0.30(+1.93%)
Aug 12, 2014 15.72 15.74 15.53 15.55 900,429 -0.15(-0.95%)
Aug 11, 2014 15.58 15.73 15.49 15.70 779,446 +0.16(+1.02%)
Aug 08, 2014 15.50 15.58 15.48 15.54 769,951 +0.07(+0.46%)
Aug 07, 2014 15.55 15.55 15.35 15.47 1,083,886 -0.09(-0.57%)
Aug 06, 2014 15.71 15.76 15.55 15.56 974,608 -0.17(-1.06%)
Aug 05, 2014 15.90 16.08 15.49 15.72 1,181,636 -0.21(-1.33%)
Aug 04, 2014 15.79 15.95 15.75 15.93 1,271,368 +0.11(+0.67%)
Aug 01, 2014 16.00 16.16 15.82 15.83 760,285 -0.22(-1.37%)
Jul 31, 2014 16.15 16.20 16.02 16.05 765,385 -0.21(-1.30%)
Jul 30, 2014 16.17 16.30 16.16 16.26 619,546 +0.09(+0.54%)
Jul 29, 2014 16.31 16.31 16.15 16.17 605,326 -0.10(-0.60%)
Jul 28, 2014 16.26 16.31 16.23 16.27 1,021,015 +0.04(+0.22%)
Jul 25, 2014 16.27 16.33 16.21 16.23 717,783 -0.07(-0.43%)
Jul 24, 2014 16.24 16.35 16.24 16.30 1,248,665 +0.10(+0.60%)
Jul 23, 2014 16.23 16.31 16.15 16.21 2,281,448 -0.02(-0.11%)
Jul 22, 2014 16.28 16.30 16.15 16.23 1,174,126 -0.04(-0.22%)
Jul 21, 2014 16.60 16.60 16.22 16.26 879,102 -0.03(-0.16%)
Jul 18, 2014 16.20 16.29 16.00 16.29 1,416,171 +0.36(+2.27%)
Jul 17, 2014 15.92 15.94 15.80 15.93 516,701 +0.02(+0.11%)
Jul 16, 2014 15.91 15.91 15.82 15.91 282,231 +0.02(+0.11%)
Jul 15, 2014 15.89 15.90 15.78 15.89 280,661 +0.03(+0.17%)
Jul 14, 2014 15.94 15.94 15.80 15.86 462,098 -0.03(-0.17%)
Jul 11, 2014 15.99 16.00 15.86 15.89 465,990 -0.15(-0.93%)
Jul 10, 2014 15.88 16.04 15.84 16.04 768,843 +0.04(+0.22%)
Jul 09, 2014 15.98 16.03 15.79 16.00 1,345,065 +0.01(+0.06%)
Jul 08, 2014 15.89 16.00 15.87 16.00 628,195 +0.08(+0.50%)
Jul 07, 2014 15.88 15.94 15.80 15.92 1,520,971 -0.02(-0.11%)
Jul 03, 2014 16.30 15.93 15.93 15.93 961,577 -0.07(-0.44%)
Jul 02, 2014 15.60 16.02 15.58 16.00 2,377,019 +0.37(+2.37%)
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.