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 (%)
Feb 27, 2015 14.59 14.92 14.33 14.79 4,508,969 +0.19(+1.27%)
Feb 26, 2015 14.63 14.66 14.51 14.60 1,046,586 -0.05(-0.36%)
Feb 25, 2015 14.81 14.83 14.63 14.65 1,287,911 -0.13(-0.90%)
Feb 24, 2015 14.66 14.82 14.65 14.79 725,263 +0.06(+0.42%)
Feb 23, 2015 14.71 14.80 14.62 14.72 1,121,980 +0.04(+0.24%)
Feb 20, 2015 14.63 14.77 14.60 14.69 504,877 +0.04(+0.24%)
Feb 19, 2015 14.80 14.80 14.61 14.65 561,281 -0.15(-1.02%)
Feb 18, 2015 14.79 14.82 14.64 14.80 528,122 +0.00(+0.00%)
Feb 17, 2015 14.72 14.86 14.63 14.80 571,499 +0.12(+0.78%)
Feb 13, 2015 14.80 14.69 14.69 14.69 453,345 -0.09(-0.60%)
Feb 12, 2015 14.67 14.83 14.65 14.78 494,022 +0.12(+0.79%)
Feb 11, 2015 14.65 14.73 14.58 14.66 516,798 +0.00(+0.00%)
Feb 10, 2015 14.64 14.70 14.50 14.66 640,035 +0.04(+0.30%)
Feb 09, 2015 14.70 14.79 14.57 14.62 433,439 -0.08(-0.54%)
Feb 06, 2015 14.95 15.01 14.63 14.70 675,112 -0.31(-2.07%)
Feb 05, 2015 14.86 15.02 14.78 15.01 496,931 +0.20(+1.38%)
Feb 04, 2015 14.55 14.91 14.49 14.80 1,437,265 +0.25(+1.70%)
Feb 03, 2015 14.40 14.61 14.40 14.55 2,071,364 +0.12(+0.86%)
Feb 02, 2015 14.84 14.84 14.32 14.43 2,691,393 -0.35(-2.40%)
Jan 30, 2015 14.89 14.94 14.77 14.79 933,714 -0.11(-0.71%)
Jan 29, 2015 14.92 14.93 14.80 14.89 384,100 +0.02(+0.12%)
Jan 28, 2015 14.90 15.02 14.85 14.87 1,055,838 -0.03(-0.18%)
Jan 27, 2015 14.96 15.06 14.88 14.90 909,046 -0.14(-0.94%)
Jan 26, 2015 15.21 15.21 14.99 15.04 1,646,597 -0.16(-1.05%)
Jan 23, 2015 15.24 15.28 15.14 15.20 1,640,258 -0.03(-0.17%)
Jan 22, 2015 15.13 15.29 15.10 15.23 785,419 +0.10(+0.64%)
Jan 21, 2015 15.12 15.13 15.03 15.13 603,419 +0.01(+0.06%)
Jan 20, 2015 15.22 15.37 15.03 15.12 542,381 -0.11(-0.70%)
Jan 16, 2015 15.40 15.40 15.17 15.23 617,471 -0.18(-1.15%)
Jan 15, 2015 15.28 15.41 15.25 15.41 636,240 +0.16(+1.05%)
Jan 14, 2015 15.12 15.32 15.12 15.25 615,063 +0.05(+0.35%)
Jan 13, 2015 15.48 15.55 15.15 15.19 1,250,526 -0.29(-1.89%)
Jan 12, 2015 15.47 15.49 15.36 15.48 977,275 +0.04(+0.23%)
Jan 09, 2015 15.34 15.50 15.27 15.45 1,118,304 +0.05(+0.35%)
Jan 08, 2015 15.45 15.51 15.36 15.40 777,927 -0.03(-0.17%)
Jan 07, 2015 15.43 15.48 15.33 15.42 825,744 +0.04(+0.29%)
Jan 06, 2015 15.35 15.42 15.30 15.38 923,784 +0.11(+0.70%)
Jan 05, 2015 15.33 15.39 15.23 15.27 453,384 -0.11(-0.69%)
Jan 02, 2015 15.22 15.38 15.11 15.38 690,501 +0.29(+1.94%)
Dec 31, 2014 15.41 15.09 15.09 15.09 1,689,774 -0.27(-1.79%)
Dec 30, 2014 15.31 15.44 15.28 15.36 389,577 +0.00(+0.00%)
Dec 29, 2014 15.33 15.48 15.25 15.36 558,080 +0.00(+0.00%)
Dec 26, 2014 15.36 15.46 15.29 15.36 240,710 +0.00(+0.00%)
Dec 24, 2014 15.45 15.36 15.36 15.36 226,447 -0.06(-0.40%)
Dec 23, 2014 15.43 15.48 15.38 15.42 481,432 +0.00(+0.00%)
Dec 22, 2014 15.40 15.46 15.32 15.42 699,738 +0.09(+0.58%)
Dec 19, 2014 15.33 15.41 15.25 15.33 1,130,637 +0.10(+0.64%)
Dec 18, 2014 15.25 15.34 15.15 15.24 851,686 +0.12(+0.76%)
Dec 17, 2014 14.89 15.14 14.85 15.12 1,345,737 +0.27(+1.85%)
Dec 16, 2014 14.93 14.99 14.68 14.85 1,235,349 -0.12(-0.77%)
Dec 15, 2014 15.06 15.11 14.92 14.96 1,935,549 +0.00(+0.00%)
Dec 12, 2014 15.10 15.19 14.96 14.96 594,220 -0.19(-1.29%)
Dec 11, 2014 15.08 15.19 15.05 15.16 703,783 +0.13(+0.88%)
Dec 10, 2014 14.83 15.04 14.78 15.02 927,823 +0.11(+0.77%)
Dec 09, 2014 15.02 15.02 14.83 14.91 644,900 -0.13(-0.88%)
Dec 08, 2014 15.08 15.27 15.02 15.04 821,120 -0.11(-0.70%)
Dec 05, 2014 15.12 15.15 15.02 15.15 740,644 +0.01(+0.06%)
Dec 04, 2014 15.06 15.18 15.02 15.14 628,731 -0.01(-0.06%)
Dec 03, 2014 15.29 15.34 15.14 15.15 868,464 -0.19(-1.21%)
Dec 02, 2014 15.29 15.37 15.18 15.33 1,999,850 +0.03(+0.17%)
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.