American Homes 4 Rent (NY: AMH )

30.20 USD +0.42 (+1.41%)
Streaming Delayed Price Updated: 11:02 AM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 16.41 16.68 16.39 16.68 735,852 +0.16(+0.97%)
Jan 30, 2014 16.33 16.58 16.25 16.52 876,589 +0.27(+1.66%)
Jan 29, 2014 16.31 16.35 16.07 16.25 454,685 -0.16(-0.98%)
Jan 28, 2014 16.32 16.47 16.24 16.41 453,982 +0.18(+1.11%)
Jan 27, 2014 16.65 16.71 16.20 16.23 1,290,152 -0.43(-2.58%)
Jan 24, 2014 16.77 16.87 16.53 16.66 450,201 -0.19(-1.13%)
Jan 23, 2014 16.84 16.93 16.76 16.85 438,735 -0.05(-0.30%)
Jan 22, 2014 16.99 17.00 16.84 16.90 382,531 -0.05(-0.29%)
Jan 21, 2014 17.17 17.20 16.94 16.95 491,964 -0.14(-0.82%)
Jan 17, 2014 16.99 17.09 17.09 17.09 459,000 +0.11(+0.65%)
Jan 16, 2014 17.06 17.10 16.94 16.98 346,420 -0.05(-0.29%)
Jan 15, 2014 16.97 17.10 16.83 17.03 776,506 +0.06(+0.35%)
Jan 14, 2014 16.91 17.05 16.74 16.97 578,795 +0.14(+0.83%)
Jan 13, 2014 16.94 16.99 16.82 16.83 444,826 -0.06(-0.36%)
Jan 10, 2014 16.78 16.92 16.74 16.89 423,903 +0.18(+1.08%)
Jan 09, 2014 16.63 16.75 16.58 16.71 925,093 +0.14(+0.84%)
Jan 08, 2014 16.60 16.73 16.30 16.57 684,934 +0.03(+0.18%)
Jan 07, 2014 16.50 16.72 16.39 16.54 580,591 +0.16(+0.98%)
Jan 06, 2014 16.31 16.40 16.21 16.38 378,327 +0.13(+0.80%)
Jan 03, 2014 16.18 16.26 16.11 16.25 371,608 +0.11(+0.68%)
Jan 02, 2014 16.20 16.43 16.07 16.14 385,628 -0.06(-0.37%)
Dec 31, 2013 16.10 16.20 16.20 16.20 567,100 +0.01(+0.06%)
Dec 30, 2013 16.15 16.23 16.09 16.19 349,841 +0.04(+0.25%)
Dec 27, 2013 16.07 16.16 15.99 16.15 732,086 +0.08(+0.50%)
Dec 26, 2013 16.20 16.20 16.00 16.07 394,939 -0.12(-0.74%)
Dec 24, 2013 16.10 16.22 16.08 16.19 85,322 +0.09(+0.56%)
Dec 23, 2013 16.20 16.23 16.04 16.10 795,448 -0.10(-0.62%)
Dec 20, 2013 16.19 16.34 16.10 16.20 723,653 -0.01(-0.06%)
Dec 19, 2013 16.21 16.28 16.06 16.21 568,905 +0.01(+0.06%)
Dec 18, 2013 16.06 16.35 16.00 16.20 683,781 +0.21(+1.31%)
Dec 17, 2013 16.01 16.19 15.90 15.99 523,591 -0.10(-0.62%)
Dec 16, 2013 16.11 16.25 16.01 16.09 424,864 -0.03(-0.19%)
Dec 13, 2013 16.09 16.19 15.99 16.12 423,719 +0.03(+0.19%)
Dec 12, 2013 16.21 16.27 15.99 16.09 624,697 -0.05(-0.31%)
Dec 11, 2013 16.30 16.30 16.00 16.14 1,070,085 -0.25(-1.53%)
Dec 10, 2013 16.55 16.67 16.37 16.39 528,578 -0.11(-0.67%)
Dec 09, 2013 16.50 16.67 16.40 16.50 997,199 +0.00(+0.00%)
Dec 06, 2013 16.06 16.53 16.03 16.50 794,520 +0.55(+3.45%)
Dec 05, 2013 16.10 16.15 15.90 15.95 819,883 -0.24(-1.48%)
Dec 04, 2013 16.39 16.50 16.18 16.19 1,002,889 -0.26(-1.58%)
Dec 03, 2013 16.41 16.52 16.37 16.45 822,833 -0.01(-0.06%)
Dec 02, 2013 16.43 16.48 16.17 16.46 930,975 +0.06(+0.37%)
Nov 29, 2013 16.44 16.51 16.34 16.40 273,129 -0.05(-0.30%)
Nov 27, 2013 16.56 16.65 16.34 16.45 1,759,888 -0.03(-0.18%)
Nov 26, 2013 16.42 16.71 16.36 16.48 5,869,510 +0.06(+0.37%)
Nov 25, 2013 16.55 16.61 16.35 16.42 1,391,744 -0.07(-0.42%)
Nov 22, 2013 16.48 16.51 16.37 16.49 1,225,423 +0.04(+0.24%)
Nov 21, 2013 16.50 16.66 16.39 16.45 1,471,513 +0.03(+0.18%)
Nov 20, 2013 16.60 16.75 16.38 16.42 1,030,260 -0.12(-0.73%)
Nov 19, 2013 16.70 16.81 16.50 16.54 1,208,747 -0.22(-1.31%)
Nov 18, 2013 16.92 16.95 16.59 16.76 2,721,616 -0.10(-0.59%)
Nov 15, 2013 16.64 16.89 16.51 16.86 2,546,777 +0.31(+1.87%)
Nov 14, 2013 16.62 16.62 16.43 16.55 1,097,358 +0.31(+1.91%)
Nov 12, 2013 16.03 16.30 16.02 16.24 1,330,870 +0.14(+0.87%)
Nov 11, 2013 16.22 16.22 15.97 16.10 1,513,077 -0.07(-0.43%)
Nov 08, 2013 15.82 16.33 15.78 16.17 2,018,481 +0.14(+0.87%)
Nov 07, 2013 16.00 16.15 15.90 16.03 3,063,290 -0.02(-0.12%)
Nov 06, 2013 15.80 16.08 15.74 16.05 2,014,885 +0.28(+1.78%)
Nov 05, 2013 15.75 15.87 15.66 15.77 1,133,130 +0.02(+0.13%)
Nov 04, 2013 15.66 15.80 15.60 15.75 996,993 +0.09(+0.57%)
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.