Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 14.00 14.08 14.08 14.08 652,342 +0.01(+0.06%)
Dec 30, 2013 14.04 14.10 13.99 14.07 402,426 +0.03(+0.25%)
Dec 27, 2013 13.97 14.05 13.90 14.04 842,127 +0.07(+0.50%)
Dec 26, 2013 14.08 14.08 13.91 13.97 454,303 -0.10(-0.74%)
Dec 24, 2013 14.00 14.10 13.98 14.07 98,146 +0.08(+0.56%)
Dec 23, 2013 14.08 14.11 13.94 14.00 915,013 -0.09(-0.62%)
Dec 20, 2013 14.07 14.20 14.00 14.08 832,426 -0.01(-0.06%)
Dec 19, 2013 14.09 14.15 13.96 14.09 654,418 +0.01(+0.06%)
Dec 18, 2013 13.96 14.21 13.91 14.08 786,561 +0.18(+1.31%)
Dec 17, 2013 13.92 14.07 13.82 13.90 602,293 -0.09(-0.62%)
Dec 16, 2013 14.00 14.13 13.92 13.99 488,726 -0.03(-0.19%)
Dec 13, 2013 13.99 14.07 13.90 14.01 487,409 +0.03(+0.19%)
Dec 12, 2013 14.09 14.14 13.90 13.99 718,596 -0.04(-0.31%)
Dec 11, 2013 14.17 14.17 13.91 14.03 1,230,931 -0.17(-1.22%)
Dec 10, 2013 14.34 14.45 14.19 14.20 609,890 -0.10(-0.67%)
Dec 09, 2013 14.30 14.45 14.21 14.30 1,150,600 +0.00(+0.00%)
Dec 06, 2013 13.92 14.33 13.89 14.30 916,742 +0.48(+3.45%)
Dec 05, 2013 13.95 14.00 13.78 13.82 946,007 -0.21(-1.48%)
Dec 04, 2013 14.20 14.30 14.02 14.03 1,157,165 -0.23(-1.58%)
Dec 03, 2013 14.22 14.32 14.19 14.26 949,411 -0.01(-0.06%)
Dec 02, 2013 14.24 14.28 14.01 14.27 1,074,188 +0.05(+0.37%)
Nov 29, 2013 14.25 14.31 14.16 14.21 315,145 -0.04(-0.30%)
Nov 27, 2013 14.35 14.43 14.16 14.26 2,030,615 -0.03(-0.18%)
Nov 26, 2013 14.23 14.48 14.18 14.28 6,772,428 +0.05(+0.37%)
Nov 25, 2013 14.34 14.40 14.17 14.23 1,605,838 -0.06(-0.42%)
Nov 22, 2013 14.28 14.31 14.19 14.29 1,413,932 +0.03(+0.24%)
Nov 21, 2013 14.30 14.44 14.20 14.26 1,697,878 +0.03(+0.18%)
Nov 20, 2013 14.39 14.52 14.20 14.23 1,188,747 -0.10(-0.73%)
Nov 19, 2013 14.47 14.57 14.30 14.33 1,394,691 -0.19(-1.31%)
Nov 18, 2013 14.66 14.69 14.38 14.53 3,140,287 -0.09(-0.59%)
Nov 15, 2013 14.42 14.64 14.31 14.61 2,938,552 +0.27(+1.87%)
Nov 14, 2013 14.40 14.40 14.24 14.34 1,266,166 +0.27(+1.91%)
Nov 12, 2013 13.89 14.13 13.88 14.07 1,535,600 +0.12(+0.87%)
Nov 11, 2013 14.06 14.06 13.84 13.95 1,745,836 -0.06(-0.43%)
Nov 08, 2013 13.71 14.15 13.68 14.01 2,328,988 +0.12(+0.87%)
Nov 07, 2013 13.87 14.00 13.78 13.89 3,534,522 -0.02(-0.13%)
Nov 06, 2013 13.69 13.94 13.64 13.91 2,324,838 +0.24(+1.78%)
Nov 05, 2013 13.65 13.75 13.57 13.67 1,307,441 +0.02(+0.13%)
Nov 04, 2013 13.57 13.69 13.52 13.65 1,150,362 +0.08(+0.57%)
Nov 01, 2013 13.43 13.63 13.38 13.57 782,414 +0.16(+1.16%)
Oct 31, 2013 13.61 13.74 13.35 13.42 2,038,829 -0.15(-1.09%)
Oct 30, 2013 13.79 13.79 13.52 13.56 1,760,103 -0.23(-1.70%)
Oct 29, 2013 14.01 14.04 13.75 13.80 947,051 -0.16(-1.18%)
Oct 28, 2013 13.97 14.01 13.82 13.96 674,894 +0.03(+0.25%)
Oct 25, 2013 13.88 13.98 13.85 13.93 941,678 +0.04(+0.31%)
Oct 24, 2013 13.87 13.91 13.76 13.88 939,417 +0.03(+0.19%)
Oct 23, 2013 13.91 13.98 13.76 13.86 482,671 -0.06(-0.44%)
Oct 22, 2013 14.19 14.33 13.78 13.92 624,932 +0.05(+0.37%)
Oct 21, 2013 13.75 13.89 13.63 13.87 1,486,419 +0.12(+0.88%)
Oct 18, 2013 13.87 13.91 13.68 13.75 480,014 +0.03(+0.25%)
Oct 17, 2013 13.62 13.86 13.61 13.71 470,994 +0.12(+0.89%)
Oct 16, 2013 13.44 13.65 13.39 13.59 1,095,509 +0.23(+1.69%)
Oct 15, 2013 13.43 13.48 13.29 13.36 512,713 -0.03(-0.26%)
Oct 14, 2013 13.72 13.73 13.30 13.40 1,085,232 +0.10(+0.72%)
Oct 11, 2013 13.30 13.54 13.21 13.30 903,775 +0.03(+0.20%)
Oct 10, 2013 13.27 13.35 13.21 13.28 982,969 +0.09(+0.66%)
Oct 09, 2013 13.41 13.48 13.09 13.19 1,741,664 -0.20(-1.49%)
Oct 08, 2013 13.53 13.63 13.34 13.39 1,763,021 -0.13(-0.96%)
Oct 07, 2013 13.58 13.68 13.49 13.52 1,548,911 -0.17(-1.27%)
Oct 04, 2013 13.55 13.88 13.44 13.69 1,334,335 +0.17(+1.28%)
Oct 03, 2013 13.63 13.69 13.39 13.52 1,271,416 -0.19(-1.39%)
Oct 02, 2013 13.81 13.81 13.53 13.71 2,088,695 -0.17(-1.25%)
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.