American Homes 4 Rent (NY: AMH )

35.60 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 16.12 16.25 15.89 15.98 2,411,050 -0.14(-0.87%)
Aug 28, 2015 15.93 16.33 15.80 16.12 2,637,490 +0.22(+1.38%)
Aug 27, 2015 15.50 15.98 15.46 15.90 6,895,928 +0.46(+2.98%)
Aug 26, 2015 15.58 15.66 15.37 15.44 9,152,254 +0.04(+0.26%)
Aug 25, 2015 15.51 15.64 15.38 15.40 5,286,783 +0.10(+0.65%)
Aug 24, 2015 15.29 15.68 15.09 15.30 4,459,548 -0.35(-2.24%)
Aug 21, 2015 15.60 15.84 15.51 15.65 3,402,328 +0.07(+0.45%)
Aug 20, 2015 15.43 15.70 15.35 15.58 3,634,878 +0.06(+0.39%)
Aug 19, 2015 15.61 15.69 15.50 15.52 2,411,677 -0.14(-0.89%)
Aug 18, 2015 15.68 15.74 15.58 15.66 1,296,489 -0.02(-0.13%)
Aug 17, 2015 15.61 15.73 15.58 15.68 2,645,575 +0.00(+0.00%)
Aug 14, 2015 15.73 15.79 15.62 15.68 3,287,123 -0.04(-0.25%)
Aug 13, 2015 15.63 15.78 15.50 15.72 856,319 +0.06(+0.38%)
Aug 12, 2015 15.66 15.72 15.57 15.66 1,577,438 -0.05(-0.32%)
Aug 11, 2015 15.68 15.77 15.63 15.71 1,490,918 -0.01(-0.06%)
Aug 10, 2015 15.87 15.87 15.59 15.72 4,176,969 -0.16(-1.01%)
Aug 07, 2015 16.35 16.45 15.68 15.88 4,855,808 -0.62(-3.76%)
Aug 06, 2015 16.66 16.66 16.38 16.50 663,787 -0.13(-0.78%)
Aug 05, 2015 16.71 16.78 16.58 16.63 671,117 -0.06(-0.36%)
Aug 04, 2015 16.84 16.99 16.67 16.69 2,485,792 -0.12(-0.71%)
Aug 03, 2015 16.54 16.87 16.48 16.81 2,919,857 +0.26(+1.57%)
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%)
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.