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 29, 2016 12.65 12.77 12.53 12.56 9,817,496 -0.19(-1.48%)
Feb 26, 2016 12.65 13.09 12.57 12.74 5,321,953 +0.19(+1.50%)
Feb 25, 2016 12.22 12.57 12.22 12.56 2,010,579 +0.37(+3.02%)
Feb 24, 2016 12.18 12.27 12.00 12.19 918,870 -0.05(-0.44%)
Feb 23, 2016 12.32 12.49 12.21 12.24 1,190,864 -0.12(-0.94%)
Feb 22, 2016 12.44 12.62 12.34 12.36 1,598,702 -0.03(-0.22%)
Feb 19, 2016 12.29 12.43 12.22 12.39 1,587,732 +0.06(+0.51%)
Feb 18, 2016 12.41 12.41 12.26 12.32 1,034,370 -0.04(-0.29%)
Feb 17, 2016 12.35 12.50 12.33 12.36 1,344,294 +0.09(+0.73%)
Feb 16, 2016 12.20 12.31 12.05 12.27 1,122,374 +0.15(+1.26%)
Feb 12, 2016 11.94 12.12 12.12 12.12 1,257,910 +0.27(+2.27%)
Feb 11, 2016 12.09 12.11 11.80 11.85 1,453,900 -0.39(-3.22%)
Feb 10, 2016 12.18 12.57 12.18 12.24 1,349,968 +0.10(+0.81%)
Feb 09, 2016 12.47 12.59 12.10 12.14 1,650,652 -0.45(-3.56%)
Feb 08, 2016 12.98 12.98 12.48 12.59 1,650,763 -0.48(-3.64%)
Feb 05, 2016 13.33 13.37 13.00 13.07 1,188,880 -0.29(-2.15%)
Feb 04, 2016 13.32 13.48 13.23 13.35 1,320,025 -0.06(-0.47%)
Feb 03, 2016 13.26 13.53 13.18 13.42 1,297,841 +0.21(+1.56%)
Feb 02, 2016 13.43 13.43 13.18 13.21 1,267,189 -0.26(-1.93%)
Feb 01, 2016 13.41 13.57 13.36 13.47 1,093,214 +0.03(+0.20%)
Jan 29, 2016 13.30 13.45 13.26 13.44 1,625,805 +0.17(+1.28%)
Jan 28, 2016 13.47 13.52 13.19 13.27 1,492,584 -0.08(-0.60%)
Jan 27, 2016 13.44 13.60 13.28 13.35 1,533,681 -0.12(-0.87%)
Jan 26, 2016 13.18 13.47 13.14 13.47 1,685,724 +0.33(+2.53%)
Jan 25, 2016 13.40 13.53 13.11 13.14 1,246,041 -0.29(-2.14%)
Jan 22, 2016 13.28 13.49 13.23 13.43 1,187,653 +0.30(+2.25%)
Jan 21, 2016 13.31 13.38 13.04 13.13 1,641,666 -0.13(-1.01%)
Jan 20, 2016 13.23 13.45 12.83 13.26 3,277,925 -0.06(-0.47%)
Jan 19, 2016 13.37 13.48 13.27 13.33 1,389,344 +0.02(+0.13%)
Jan 15, 2016 13.30 13.31 13.31 13.31 1,780,274 -0.14(-1.07%)
Jan 14, 2016 13.62 13.67 13.38 13.45 1,622,733 -0.15(-1.12%)
Jan 13, 2016 13.88 13.92 13.61 13.61 2,410,928 -0.26(-1.88%)
Jan 12, 2016 14.09 14.10 13.76 13.87 1,619,557 -0.18(-1.28%)
Jan 11, 2016 14.12 14.22 14.02 14.05 2,281,160 -0.03(-0.19%)
Jan 08, 2016 14.30 14.43 14.04 14.07 1,708,550 -0.21(-1.44%)
Jan 07, 2016 14.39 14.52 14.28 14.28 1,442,498 -0.30(-2.09%)
Jan 06, 2016 14.59 14.66 14.50 14.58 1,001,940 -0.11(-0.73%)
Jan 05, 2016 14.67 14.78 14.59 14.69 1,173,354 +0.02(+0.12%)
Jan 04, 2016 14.80 14.83 14.57 14.67 1,368,470 -0.27(-1.80%)
Dec 31, 2015 14.89 14.94 14.94 14.94 1,085,201 +0.02(+0.12%)
Dec 30, 2015 14.92 14.99 14.87 14.92 631,854 +0.00(+0.00%)
Dec 29, 2015 14.77 14.92 14.76 14.92 760,065 +0.20(+1.34%)
Dec 28, 2015 14.63 14.74 14.57 14.73 1,042,380 +0.09(+0.61%)
Dec 24, 2015 14.72 14.64 14.64 14.64 486,908 -0.07(-0.49%)
Dec 23, 2015 14.74 14.78 14.64 14.71 1,208,494 +0.03(+0.18%)
Dec 22, 2015 14.67 14.80 14.64 14.68 1,445,578 +0.04(+0.31%)
Dec 21, 2015 14.44 14.64 14.37 14.64 1,256,105 +0.23(+1.62%)
Dec 18, 2015 14.55 14.61 14.31 14.40 4,719,983 -0.18(-1.23%)
Dec 17, 2015 14.46 14.74 14.39 14.58 2,769,827 -0.13(-0.91%)
Dec 16, 2015 14.55 14.78 14.48 14.72 3,194,405 +0.22(+1.55%)
Dec 15, 2015 14.49 14.68 14.46 14.49 8,032,414 +0.10(+0.68%)
Dec 14, 2015 14.29 14.40 14.17 14.39 4,651,965 +0.13(+0.88%)
Dec 11, 2015 14.53 14.56 14.24 14.27 5,805,181 -0.27(-1.85%)
Dec 10, 2015 14.41 14.61 14.38 14.54 12,227,192 +0.14(+0.99%)
Dec 09, 2015 14.41 14.48 14.29 14.40 3,764,094 -0.04(-0.25%)
Dec 08, 2015 14.58 15.50 14.40 14.43 5,267,623 +0.26(+1.83%)
Dec 07, 2015 14.36 14.41 14.16 14.17 2,434,171 -0.22(-1.55%)
Dec 04, 2015 14.16 14.48 14.13 14.40 2,937,395 +0.11(+0.75%)
Dec 03, 2015 14.98 15.30 14.25 14.29 12,109,742 -0.69(-4.60%)
Dec 02, 2015 14.99 15.12 14.92 14.98 1,378,468 -0.04(-0.24%)
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.