American Homes 4 Rent (NY: AMH )

37.74 USD +0.43 (+1.17%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 14.83 15.00 14.79 14.99 1,458,159 +0.19(+1.28%)
Jan 28, 2016 15.02 15.07 14.71 14.80 1,338,675 -0.09(-0.60%)
Jan 27, 2016 14.99 15.16 14.81 14.89 1,375,534 -0.13(-0.87%)
Jan 26, 2016 14.70 15.02 14.65 15.02 1,511,899 +0.37(+2.53%)
Jan 25, 2016 14.94 15.09 14.62 14.65 1,117,555 -0.32(-2.14%)
Jan 22, 2016 14.81 15.04 14.75 14.97 1,065,187 +0.33(+2.25%)
Jan 21, 2016 14.84 14.92 14.54 14.64 1,472,384 -0.15(-1.01%)
Jan 20, 2016 14.75 15.00 14.30 14.79 2,939,919 -0.07(-0.47%)
Jan 19, 2016 14.91 15.03 14.80 14.86 1,246,081 +0.02(+0.13%)
Jan 15, 2016 14.83 14.84 14.84 14.84 1,596,700 -0.16(-1.07%)
Jan 14, 2016 15.19 15.24 14.91 15.00 1,455,404 -0.17(-1.12%)
Jan 13, 2016 15.48 15.52 15.17 15.17 2,162,323 -0.29(-1.88%)
Jan 12, 2016 15.71 15.72 15.34 15.46 1,452,555 -0.20(-1.28%)
Jan 11, 2016 15.74 15.85 15.63 15.66 2,045,936 -0.03(-0.19%)
Jan 08, 2016 15.94 16.09 15.65 15.69 1,532,372 -0.23(-1.44%)
Jan 07, 2016 16.04 16.19 15.92 15.92 1,293,754 -0.34(-2.09%)
Jan 06, 2016 16.27 16.35 16.17 16.26 898,624 -0.12(-0.73%)
Jan 05, 2016 16.36 16.48 16.26 16.38 1,052,363 +0.02(+0.12%)
Jan 04, 2016 16.50 16.54 16.25 16.36 1,227,359 -0.30(-1.80%)
Dec 31, 2015 16.60 16.66 16.66 16.66 973,300 +0.02(+0.12%)
Dec 30, 2015 16.63 16.71 16.58 16.64 566,700 +0.00(+0.00%)
Dec 29, 2015 16.47 16.64 16.46 16.64 681,691 +0.22(+1.34%)
Dec 28, 2015 16.31 16.44 16.25 16.42 934,894 +0.10(+0.61%)
Dec 24, 2015 16.41 16.32 16.32 16.32 436,700 -0.08(-0.49%)
Dec 23, 2015 16.44 16.48 16.32 16.40 1,083,879 +0.03(+0.18%)
Dec 22, 2015 16.36 16.50 16.32 16.37 1,296,516 +0.05(+0.31%)
Dec 21, 2015 16.10 16.32 16.02 16.32 1,126,581 +0.26(+1.62%)
Dec 18, 2015 16.22 16.29 15.95 16.06 4,233,278 -0.20(-1.23%)
Dec 17, 2015 16.12 16.43 16.05 16.26 2,484,214 -0.15(-0.91%)
Dec 16, 2015 16.22 16.48 16.15 16.41 2,865,011 +0.25(+1.55%)
Dec 15, 2015 16.16 16.37 16.12 16.16 7,204,144 +0.11(+0.69%)
Dec 14, 2015 15.93 16.05 15.80 16.05 4,172,273 +0.14(+0.88%)
Dec 11, 2015 16.20 16.23 15.88 15.91 5,206,574 -0.35(-2.15%)
Dec 10, 2015 16.12 16.34 16.08 16.26 10,932,652 +0.16(+0.99%)
Dec 09, 2015 16.12 16.19 15.98 16.10 3,365,575 -0.04(-0.25%)
Dec 08, 2015 16.31 17.34 16.10 16.14 4,709,920 +0.29(+1.83%)
Dec 07, 2015 16.06 16.12 15.84 15.85 2,176,456 -0.25(-1.55%)
Dec 04, 2015 15.84 16.19 15.80 16.10 2,626,402 +0.12(+0.75%)
Dec 03, 2015 16.75 17.11 15.94 15.98 10,827,637 -0.77(-4.60%)
Dec 02, 2015 16.76 16.91 16.68 16.75 1,232,525 -0.04(-0.24%)
Dec 01, 2015 16.83 16.90 16.71 16.79 1,058,129 +0.01(+0.06%)
Nov 30, 2015 16.63 16.96 16.63 16.78 1,689,240 +0.13(+0.78%)
Nov 27, 2015 16.60 16.69 16.60 16.65 1,037,897 +0.04(+0.24%)
Nov 25, 2015 16.82 16.61 16.61 16.61 891,300 -0.23(-1.37%)
Nov 24, 2015 16.62 16.88 16.55 16.84 905,776 +0.21(+1.26%)
Nov 23, 2015 16.52 16.71 16.52 16.63 500,221 +0.10(+0.60%)
Nov 20, 2015 16.42 16.59 16.41 16.53 657,711 +0.19(+1.16%)
Nov 19, 2015 16.24 16.57 16.24 16.34 922,962 +0.12(+0.74%)
Nov 18, 2015 16.33 16.36 16.20 16.22 1,202,764 -0.05(-0.31%)
Nov 17, 2015 16.44 16.61 16.27 16.27 739,743 -0.20(-1.21%)
Nov 16, 2015 16.23 16.47 16.16 16.47 700,026 +0.23(+1.42%)
Nov 13, 2015 16.41 16.46 16.17 16.24 590,587 -0.16(-0.98%)
Nov 12, 2015 16.70 16.70 16.40 16.40 444,132 -0.31(-1.86%)
Nov 11, 2015 16.65 16.76 16.48 16.71 931,131 +0.07(+0.42%)
Nov 10, 2015 16.26 16.67 16.21 16.64 1,351,091 +0.33(+2.02%)
Nov 09, 2015 16.27 16.40 16.17 16.31 1,577,129 -0.01(-0.06%)
Nov 06, 2015 16.57 16.57 15.93 16.32 2,390,019 -0.12(-0.73%)
Nov 05, 2015 16.91 16.91 16.36 16.44 1,911,620 -0.49(-2.89%)
Nov 04, 2015 16.77 16.96 16.74 16.93 1,000,317 +0.16(+0.95%)
Nov 03, 2015 16.80 16.84 16.64 16.77 826,012 -0.07(-0.42%)
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.