Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 14.89 14.94 14.94 14.94 1,085,258 +0.02(+0.12%)
Dec 30, 2015 14.91 14.99 14.87 14.92 631,887 +0.00(+0.00%)
Dec 29, 2015 14.77 14.92 14.76 14.92 760,105 +0.20(+1.34%)
Dec 28, 2015 14.63 14.74 14.57 14.73 1,042,434 +0.09(+0.61%)
Dec 24, 2015 14.72 14.64 14.64 14.64 486,933 -0.07(-0.49%)
Dec 23, 2015 14.74 14.78 14.64 14.71 1,208,557 +0.03(+0.18%)
Dec 22, 2015 14.67 14.80 14.64 14.68 1,445,654 +0.04(+0.31%)
Dec 21, 2015 14.44 14.64 14.37 14.64 1,256,171 +0.23(+1.62%)
Dec 18, 2015 14.55 14.61 14.30 14.40 4,720,231 -0.18(-1.23%)
Dec 17, 2015 14.46 14.73 14.39 14.58 2,769,972 -0.13(-0.91%)
Dec 16, 2015 14.55 14.78 14.48 14.72 3,194,572 +0.22(+1.55%)
Dec 15, 2015 14.49 14.68 14.46 14.49 8,032,835 +0.10(+0.69%)
Dec 14, 2015 14.29 14.40 14.17 14.39 4,652,209 +0.13(+0.88%)
Dec 11, 2015 14.53 14.56 14.24 14.27 5,805,485 -0.27(-1.85%)
Dec 10, 2015 14.41 14.61 14.38 14.54 12,227,834 +0.14(+0.99%)
Dec 09, 2015 14.41 14.48 14.29 14.39 3,764,291 -0.04(-0.25%)
Dec 08, 2015 14.58 15.50 14.39 14.43 5,267,900 +0.26(+1.83%)
Dec 07, 2015 14.36 14.41 14.16 14.17 2,434,298 -0.22(-1.55%)
Dec 04, 2015 14.16 14.48 14.13 14.39 2,937,549 +0.11(+0.75%)
Dec 03, 2015 14.98 15.30 14.25 14.29 12,110,378 -0.69(-4.60%)
Dec 02, 2015 14.98 15.12 14.92 14.98 1,378,541 -0.04(-0.24%)
Dec 01, 2015 15.05 15.11 14.94 15.01 1,183,484 +0.01(+0.06%)
Nov 30, 2015 14.87 15.16 14.87 15.00 1,889,362 +0.12(+0.78%)
Nov 27, 2015 14.84 14.92 14.84 14.89 1,160,855 +0.04(+0.24%)
Nov 25, 2015 15.04 14.85 14.85 14.85 996,891 -0.21(-1.37%)
Nov 24, 2015 14.86 15.09 14.80 15.06 1,013,082 +0.19(+1.26%)
Nov 23, 2015 14.77 14.94 14.77 14.87 559,481 +0.09(+0.60%)
Nov 20, 2015 14.68 14.83 14.67 14.78 735,629 +0.17(+1.16%)
Nov 19, 2015 14.52 14.81 14.52 14.61 1,032,304 +0.11(+0.74%)
Nov 18, 2015 14.60 14.63 14.48 14.50 1,345,254 -0.04(-0.31%)
Nov 17, 2015 14.70 14.85 14.55 14.55 827,379 -0.18(-1.21%)
Nov 16, 2015 14.51 14.73 14.45 14.73 782,957 +0.21(+1.42%)
Nov 13, 2015 14.67 14.72 14.46 14.52 660,553 -0.14(-0.98%)
Nov 12, 2015 14.93 14.93 14.66 14.66 496,747 -0.28(-1.86%)
Nov 11, 2015 14.89 14.98 14.73 14.94 1,041,441 +0.06(+0.42%)
Nov 10, 2015 14.54 14.90 14.49 14.88 1,511,153 +0.30(+2.02%)
Nov 09, 2015 14.55 14.66 14.46 14.58 1,763,970 -0.01(-0.06%)
Nov 06, 2015 14.81 14.81 14.24 14.59 2,673,162 -0.11(-0.73%)
Nov 05, 2015 15.12 15.12 14.63 14.70 2,138,088 -0.44(-2.89%)
Nov 04, 2015 14.99 15.16 14.97 15.14 1,118,823 +0.14(+0.95%)
Nov 03, 2015 15.02 15.06 14.88 14.99 923,868 -0.06(-0.42%)
Nov 02, 2015 14.73 15.07 14.71 15.06 645,728 +0.30(+2.06%)
Oct 30, 2015 14.84 14.92 14.69 14.75 919,274 -0.13(-0.84%)
Oct 29, 2015 14.74 14.94 14.73 14.88 985,200 +0.04(+0.30%)
Oct 28, 2015 15.01 15.07 14.64 14.83 1,269,030 -0.17(-1.13%)
Oct 27, 2015 15.00 15.09 14.96 15.00 874,603 -0.02(-0.12%)
Oct 26, 2015 15.04 15.11 14.91 15.02 533,996 -0.04(-0.24%)
Oct 23, 2015 15.22 15.23 15.01 15.06 1,182,127 -0.13(-0.82%)
Oct 22, 2015 15.05 15.21 15.03 15.18 747,562 +0.17(+1.13%)
Oct 21, 2015 15.19 15.20 14.97 15.01 767,039 -0.19(-1.23%)
Oct 20, 2015 15.07 15.20 15.03 15.20 709,323 +0.10(+0.65%)
Oct 19, 2015 14.98 15.10 14.97 15.10 590,343 +0.08(+0.54%)
Oct 16, 2015 14.98 15.04 14.93 15.02 707,392 +0.04(+0.30%)
Oct 15, 2015 14.89 14.98 14.82 14.98 508,877 +0.11(+0.72%)
Oct 14, 2015 14.76 14.99 14.72 14.87 827,261 +0.11(+0.73%)
Oct 13, 2015 14.95 14.95 14.69 14.76 1,013,871 -0.21(-1.43%)
Oct 12, 2015 14.92 14.98 14.88 14.98 811,132 +0.03(+0.18%)
Oct 09, 2015 14.98 14.99 14.86 14.95 672,538 -0.03(-0.18%)
Oct 08, 2015 14.89 14.98 14.77 14.98 970,508 +0.06(+0.42%)
Oct 07, 2015 14.65 14.91 14.59 14.91 1,215,185 +0.26(+1.77%)
Oct 06, 2015 14.70 14.76 14.60 14.65 997,336 -0.04(-0.30%)
Oct 05, 2015 14.77 14.79 14.66 14.70 1,777,973 -0.04(-0.24%)
Oct 02, 2015 14.47 14.77 14.29 14.73 2,209,390 +0.22(+1.54%)
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.