American Homes 4 Rent (NY: AMH )

35.54 USD +0.24 (+0.68%)
Official Closing Price Updated: 7:55 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 16.60 16.72 16.44 16.55 1,656,578 +0.00(+0.00%)
Jul 30, 2015 16.45 16.67 16.39 16.55 1,352,767 +0.08(+0.49%)
Jul 29, 2015 16.15 16.66 16.07 16.47 2,687,079 +0.31(+1.92%)
Jul 28, 2015 15.99 16.23 15.86 16.16 1,972,016 +0.21(+1.32%)
Jul 27, 2015 16.04 16.16 15.92 15.95 726,101 -0.13(-0.81%)
Jul 24, 2015 16.08 16.14 15.95 16.08 1,083,300 +0.02(+0.12%)
Jul 23, 2015 16.19 16.23 15.95 16.06 674,120 -0.12(-0.74%)
Jul 22, 2015 16.14 16.35 16.14 16.18 1,069,659 +0.06(+0.37%)
Jul 21, 2015 16.16 16.24 16.12 16.12 1,001,735 -0.03(-0.19%)
Jul 20, 2015 16.19 16.20 16.09 16.15 549,407 -0.04(-0.25%)
Jul 17, 2015 16.38 16.41 16.19 16.19 994,910 -0.19(-1.16%)
Jul 16, 2015 16.29 16.43 16.24 16.38 1,246,614 +0.12(+0.74%)
Jul 15, 2015 16.27 16.33 16.21 16.26 461,550 -0.02(-0.12%)
Jul 14, 2015 16.45 16.45 16.27 16.28 930,950 -0.18(-1.09%)
Jul 13, 2015 16.41 16.54 16.33 16.46 933,295 +0.11(+0.67%)
Jul 10, 2015 16.42 16.44 16.31 16.35 996,334 +0.08(+0.49%)
Jul 09, 2015 16.42 16.45 16.22 16.27 837,957 -0.11(-0.67%)
Jul 08, 2015 16.45 16.54 16.31 16.38 648,102 -0.15(-0.91%)
Jul 07, 2015 16.51 16.54 16.35 16.53 1,136,933 +0.06(+0.36%)
Jul 06, 2015 16.39 16.49 16.34 16.47 611,411 +0.04(+0.24%)
Jul 02, 2015 16.43 16.43 16.43 16.43 1,057,600 +0.04(+0.24%)
Jul 01, 2015 16.02 16.41 16.01 16.39 2,490,620 +0.35(+2.18%)
Jun 30, 2015 15.97 16.25 15.89 16.04 2,427,100 +0.11(+0.69%)
Jun 29, 2015 16.25 16.30 15.93 15.93 857,762 -0.32(-1.97%)
Jun 26, 2015 16.14 16.26 16.08 16.25 1,340,440 +0.04(+0.25%)
Jun 25, 2015 16.32 16.39 16.19 16.21 1,077,998 -0.10(-0.61%)
Jun 24, 2015 16.62 16.62 16.29 16.31 2,063,606 -0.27(-1.63%)
Jun 23, 2015 16.66 16.70 16.53 16.58 817,511 -0.05(-0.30%)
Jun 22, 2015 16.79 16.86 16.63 16.63 1,101,170 -0.15(-0.89%)
Jun 19, 2015 16.84 16.90 16.67 16.78 1,583,161 -0.01(-0.06%)
Jun 18, 2015 16.70 16.93 16.69 16.79 1,049,289 +0.11(+0.66%)
Jun 17, 2015 16.57 16.74 16.40 16.68 1,209,591 +0.12(+0.72%)
Jun 16, 2015 16.55 16.70 16.46 16.56 1,834,825 +0.03(+0.18%)
Jun 15, 2015 16.88 16.92 16.49 16.53 2,556,580 -0.38(-2.25%)
Jun 12, 2015 17.16 17.25 16.89 16.91 3,315,339 -0.19(-1.11%)
Jun 11, 2015 17.15 17.30 17.03 17.10 4,333,071 +0.00(+0.00%)
Jun 10, 2015 16.95 17.20 16.89 17.10 1,675,936 +0.15(+0.88%)
Jun 09, 2015 16.83 16.97 16.73 16.95 1,144,344 +0.19(+1.13%)
Jun 08, 2015 16.51 16.78 16.40 16.76 1,290,139 +0.28(+1.70%)
Jun 05, 2015 16.58 16.62 16.45 16.48 1,739,941 -0.23(-1.38%)
Jun 04, 2015 16.87 16.89 16.67 16.71 993,190 -0.14(-0.83%)
Jun 03, 2015 16.80 16.87 16.76 16.85 1,126,802 +0.01(+0.06%)
Jun 02, 2015 16.79 16.95 16.79 16.84 1,831,095 +0.06(+0.36%)
Jun 01, 2015 16.74 16.84 16.67 16.78 1,144,503 +0.09(+0.54%)
May 29, 2015 16.69 16.70 16.54 16.69 1,552,066 +0.04(+0.24%)
May 28, 2015 16.70 16.77 16.56 16.65 767,788 -0.08(-0.48%)
May 27, 2015 16.75 16.77 16.68 16.73 1,930,516 -0.02(-0.12%)
May 26, 2015 16.81 16.87 16.70 16.75 1,440,340 -0.07(-0.42%)
May 22, 2015 16.87 16.82 16.82 16.82 863,700 -0.02(-0.12%)
May 21, 2015 16.81 16.91 16.79 16.84 1,074,947 +0.01(+0.06%)
May 20, 2015 16.80 16.86 16.75 16.83 794,456 +0.08(+0.48%)
May 19, 2015 16.67 16.83 16.64 16.75 915,966 +0.08(+0.48%)
May 18, 2015 16.43 16.69 16.43 16.67 1,038,272 +0.18(+1.09%)
May 15, 2015 16.44 16.68 16.43 16.49 552,486 +0.04(+0.24%)
May 14, 2015 16.35 16.47 16.32 16.45 662,675 +0.13(+0.80%)
May 13, 2015 16.64 16.73 16.30 16.32 1,081,313 -0.27(-1.63%)
May 12, 2015 16.68 16.72 16.41 16.59 882,829 -0.14(-0.84%)
May 11, 2015 16.72 16.99 16.69 16.73 1,788,350 -0.06(-0.36%)
May 08, 2015 16.81 16.89 16.36 16.79 2,351,651 +0.19(+1.14%)
May 07, 2015 16.53 16.67 16.46 16.60 957,515 +0.10(+0.61%)
May 06, 2015 16.55 16.59 16.42 16.50 899,453 -0.07(-0.42%)
May 05, 2015 16.86 16.89 16.48 16.57 1,233,080 -0.27(-1.60%)
May 04, 2015 16.84 16.96 16.77 16.84 578,766 +0.01(+0.06%)
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.