Skip to main content

American Homes 4 Rent (NY: AMH )

39.82 +0.16 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 13.61 13.74 13.35 13.42 2,038,829 -0.15(-1.09%)
Oct 30, 2013 13.79 13.79 13.52 13.56 1,760,103 -0.23(-1.70%)
Oct 29, 2013 14.01 14.04 13.75 13.80 947,051 -0.16(-1.18%)
Oct 28, 2013 13.97 14.01 13.82 13.96 674,894 +0.03(+0.25%)
Oct 25, 2013 13.88 13.98 13.85 13.93 941,678 +0.04(+0.31%)
Oct 24, 2013 13.87 13.91 13.76 13.88 939,417 +0.03(+0.19%)
Oct 23, 2013 13.91 13.98 13.76 13.86 482,671 -0.06(-0.44%)
Oct 22, 2013 14.19 14.33 13.78 13.92 624,932 +0.05(+0.37%)
Oct 21, 2013 13.75 13.89 13.63 13.87 1,486,419 +0.12(+0.88%)
Oct 18, 2013 13.87 13.91 13.68 13.75 480,014 +0.03(+0.25%)
Oct 17, 2013 13.62 13.86 13.61 13.71 470,994 +0.12(+0.89%)
Oct 16, 2013 13.44 13.65 13.39 13.59 1,095,509 +0.23(+1.69%)
Oct 15, 2013 13.43 13.48 13.29 13.36 512,713 -0.03(-0.26%)
Oct 14, 2013 13.72 13.73 13.30 13.40 1,085,232 +0.10(+0.72%)
Oct 11, 2013 13.30 13.54 13.21 13.30 903,775 +0.03(+0.20%)
Oct 10, 2013 13.27 13.35 13.21 13.28 982,969 +0.09(+0.66%)
Oct 09, 2013 13.41 13.48 13.09 13.19 1,741,664 -0.20(-1.49%)
Oct 08, 2013 13.53 13.63 13.34 13.39 1,763,021 -0.13(-0.96%)
Oct 07, 2013 13.58 13.68 13.49 13.52 1,548,911 -0.17(-1.27%)
Oct 04, 2013 13.55 13.88 13.44 13.69 1,334,335 +0.17(+1.28%)
Oct 03, 2013 13.63 13.69 13.39 13.52 1,271,416 -0.19(-1.39%)
Oct 02, 2013 13.81 13.81 13.53 13.71 2,088,695 -0.17(-1.25%)
Oct 01, 2013 14.00 14.13 13.81 13.88 1,077,998 -0.33(-2.32%)
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.