Skip to main content

American Homes 4 Rent (NY: AMH )

36.25 +0.63 (+1.77%)
Official Closing Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.84 14.92 14.69 14.75 919,225 -0.13(-0.84%)
Oct 29, 2015 14.74 14.94 14.74 14.88 985,148 +0.04(+0.30%)
Oct 28, 2015 15.01 15.07 14.64 14.83 1,268,964 -0.17(-1.13%)
Oct 27, 2015 15.00 15.09 14.96 15.00 874,557 -0.02(-0.12%)
Oct 26, 2015 15.04 15.11 14.91 15.02 533,968 -0.04(-0.24%)
Oct 23, 2015 15.22 15.23 15.01 15.06 1,182,065 -0.13(-0.82%)
Oct 22, 2015 15.05 15.21 15.03 15.18 747,523 +0.17(+1.13%)
Oct 21, 2015 15.19 15.20 14.97 15.01 766,999 -0.19(-1.23%)
Oct 20, 2015 15.07 15.20 15.03 15.20 709,285 +0.10(+0.65%)
Oct 19, 2015 14.98 15.10 14.97 15.10 590,312 +0.08(+0.54%)
Oct 16, 2015 14.98 15.04 14.93 15.02 707,355 +0.04(+0.30%)
Oct 15, 2015 14.89 14.99 14.82 14.98 508,851 +0.11(+0.72%)
Oct 14, 2015 14.76 14.99 14.72 14.87 827,217 +0.11(+0.73%)
Oct 13, 2015 14.95 14.95 14.69 14.76 1,013,817 -0.21(-1.43%)
Oct 12, 2015 14.92 14.99 14.88 14.98 811,090 +0.03(+0.18%)
Oct 09, 2015 14.99 14.99 14.86 14.95 672,503 -0.03(-0.18%)
Oct 08, 2015 14.89 14.99 14.77 14.98 970,457 +0.06(+0.42%)
Oct 07, 2015 14.65 14.91 14.59 14.91 1,215,121 +0.26(+1.77%)
Oct 06, 2015 14.70 14.76 14.60 14.65 997,284 -0.04(-0.30%)
Oct 05, 2015 14.77 14.79 14.66 14.70 1,777,880 -0.04(-0.24%)
Oct 02, 2015 14.47 14.77 14.29 14.74 2,209,274 +0.22(+1.54%)
Oct 01, 2015 14.38 14.51 14.28 14.51 2,903,542 +0.13(+0.93%)
Sep 30, 2015 14.31 14.41 14.12 14.38 1,775,797 +0.17(+1.20%)
Sep 29, 2015 14.18 14.25 14.01 14.21 5,439,824 +0.07(+0.51%)
Sep 28, 2015 14.30 14.33 14.03 14.14 1,704,825 -0.23(-1.62%)
Sep 25, 2015 14.51 14.57 14.33 14.37 1,156,240 -0.04(-0.31%)
Sep 24, 2015 14.66 14.75 14.35 14.41 2,174,541 -0.32(-2.18%)
Sep 23, 2015 14.75 14.84 14.63 14.74 1,863,299 +0.04(+0.30%)
Sep 22, 2015 14.68 14.82 14.58 14.69 1,494,206 -0.07(-0.48%)
Sep 21, 2015 14.65 15.12 14.65 14.76 4,964,008 +0.22(+1.54%)
Sep 18, 2015 14.33 14.56 14.31 14.54 5,041,925 +0.10(+0.68%)
Sep 17, 2015 14.32 14.63 14.27 14.44 1,394,421 +0.12(+0.81%)
Sep 16, 2015 14.15 14.34 14.14 14.32 1,168,478 +0.19(+1.33%)
Sep 15, 2015 14.00 14.17 13.94 14.14 1,349,812 +0.13(+0.89%)
Sep 14, 2015 14.08 14.08 13.97 14.01 919,774 +0.00(+0.00%)
Sep 11, 2015 13.86 14.01 13.70 14.01 1,285,679 +0.14(+1.03%)
Sep 10, 2015 13.95 13.99 13.71 13.87 1,627,110 -0.08(-0.57%)
Sep 09, 2015 14.12 14.14 13.93 13.95 1,360,538 -0.12(-0.82%)
Sep 08, 2015 13.99 14.14 13.91 14.06 1,869,295 +0.17(+1.22%)
Sep 04, 2015 13.93 13.89 13.89 13.89 3,848,066 -0.11(-0.76%)
Sep 03, 2015 14.07 14.17 13.93 14.00 4,085,812 -0.04(-0.25%)
Sep 02, 2015 14.08 14.20 13.97 14.04 2,287,950 +0.10(+0.70%)
Sep 01, 2015 14.11 14.21 13.86 13.94 3,128,511 -0.30(-2.13%)
Aug 31, 2015 14.37 14.49 14.17 14.24 2,705,236 -0.12(-0.87%)
Aug 28, 2015 14.20 14.55 14.08 14.37 2,959,306 +0.20(+1.38%)
Aug 27, 2015 13.81 14.24 13.77 14.17 7,737,341 +0.41(+2.98%)
Aug 26, 2015 13.89 13.96 13.69 13.76 10,268,976 +0.04(+0.26%)
Aug 25, 2015 13.82 13.94 13.71 13.73 5,931,855 +0.09(+0.65%)
Aug 24, 2015 13.63 13.97 13.45 13.64 5,003,684 -0.31(-2.24%)
Aug 21, 2015 13.90 14.12 13.82 13.95 3,817,466 +0.06(+0.45%)
Aug 20, 2015 13.75 13.99 13.68 13.89 4,078,391 +0.05(+0.39%)
Aug 19, 2015 13.91 13.98 13.81 13.83 2,705,940 -0.12(-0.89%)
Aug 18, 2015 13.97 14.03 13.89 13.96 1,454,681 -0.02(-0.13%)
Aug 17, 2015 13.91 14.02 13.89 13.97 2,968,377 +0.00(+0.00%)
Aug 14, 2015 14.02 14.08 13.92 13.97 3,688,204 -0.04(-0.25%)
Aug 13, 2015 13.93 14.06 13.81 14.01 960,803 +0.05(+0.38%)
Aug 12, 2015 13.96 14.01 13.88 13.96 1,769,910 -0.04(-0.32%)
Aug 11, 2015 13.97 14.06 13.93 14.00 1,672,833 -0.01(-0.06%)
Aug 10, 2015 14.14 14.14 13.89 14.01 4,686,626 -0.14(-1.01%)
Aug 07, 2015 14.57 14.66 13.97 14.15 5,448,294 -0.55(-3.76%)
Aug 06, 2015 14.85 14.85 14.60 14.71 744,779 -0.12(-0.78%)
Aug 05, 2015 14.89 14.96 14.78 14.82 753,004 -0.05(-0.36%)
Aug 04, 2015 15.01 15.14 14.86 14.88 2,789,098 -0.11(-0.71%)
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.