Skip to main content

American Homes 4 Rent (NY: AMH )

39.59 -0.23 (-0.58%)
Streaming Delayed Price Updated: 11:02 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 14.05 14.21 13.94 14.20 2,342,789 +0.17(+1.21%)
Mar 30, 2016 14.12 14.15 13.98 14.03 654,349 -0.03(-0.19%)
Mar 29, 2016 13.95 14.07 13.87 14.06 1,124,036 +0.12(+0.90%)
Mar 28, 2016 13.77 13.99 13.75 13.93 1,386,161 +0.20(+1.43%)
Mar 24, 2016 13.63 13.74 13.74 13.74 2,561,228 +0.11(+0.79%)
Mar 23, 2016 13.94 14.00 13.62 13.63 2,380,978 -0.33(-2.37%)
Mar 22, 2016 13.97 14.03 13.93 13.96 1,028,542 -0.04(-0.32%)
Mar 21, 2016 14.01 14.16 13.92 14.00 1,404,161 -0.03(-0.19%)
Mar 18, 2016 14.09 14.11 13.96 14.03 2,867,332 -0.02(-0.13%)
Mar 17, 2016 14.09 14.21 14.02 14.05 2,533,408 -0.04(-0.32%)
Mar 16, 2016 13.96 14.11 13.92 14.09 773,936 +0.16(+1.15%)
Mar 15, 2016 14.00 14.03 13.90 13.93 702,722 -0.17(-1.20%)
Mar 14, 2016 14.00 14.12 13.95 14.10 860,296 +0.05(+0.38%)
Mar 11, 2016 13.70 14.09 13.63 14.05 1,874,271 +0.40(+2.94%)
Mar 10, 2016 13.86 13.96 13.59 13.65 2,201,179 -0.12(-0.90%)
Mar 09, 2016 13.73 13.86 13.51 13.77 2,260,812 -0.08(-0.58%)
Mar 08, 2016 13.67 13.92 13.59 13.85 1,890,626 +0.10(+0.71%)
Mar 07, 2016 13.79 13.81 13.67 13.75 1,548,614 -0.09(-0.64%)
Mar 04, 2016 13.64 13.85 13.60 13.84 1,871,776 +0.18(+1.30%)
Mar 03, 2016 13.41 13.67 13.35 13.67 1,512,507 +0.23(+1.72%)
Mar 02, 2016 13.28 13.45 13.08 13.43 3,028,177 +0.04(+0.27%)
Mar 01, 2016 12.64 13.42 12.53 13.40 4,638,626 +0.93(+7.50%)
Feb 29, 2016 12.55 12.68 12.44 12.46 9,890,633 -0.19(-1.48%)
Feb 26, 2016 12.55 13.00 12.48 12.65 5,361,600 +0.19(+1.50%)
Feb 25, 2016 12.13 12.48 12.13 12.46 2,025,558 +0.37(+3.02%)
Feb 24, 2016 12.09 12.18 11.91 12.10 925,715 -0.05(-0.44%)
Feb 23, 2016 12.23 12.40 12.12 12.15 1,199,735 -0.12(-0.94%)
Feb 22, 2016 12.35 12.53 12.25 12.27 1,610,612 -0.03(-0.22%)
Feb 19, 2016 12.20 12.34 12.13 12.29 1,599,560 +0.06(+0.51%)
Feb 18, 2016 12.32 12.32 12.17 12.23 1,042,075 -0.04(-0.29%)
Feb 17, 2016 12.26 12.41 12.24 12.27 1,354,308 +0.09(+0.73%)
Feb 16, 2016 12.11 12.21 11.96 12.18 1,130,736 +0.15(+1.26%)
Feb 12, 2016 11.85 12.03 12.03 12.03 1,267,281 +0.27(+2.27%)
Feb 11, 2016 12.00 12.02 11.72 11.76 1,464,731 -0.39(-3.22%)
Feb 10, 2016 12.09 12.47 12.09 12.15 1,360,025 +0.10(+0.81%)
Feb 09, 2016 12.37 12.50 12.01 12.05 1,662,949 -0.45(-3.56%)
Feb 08, 2016 12.88 12.88 12.38 12.50 1,663,060 -0.47(-3.64%)
Feb 05, 2016 13.23 13.27 12.91 12.97 1,197,737 -0.28(-2.15%)
Feb 04, 2016 13.22 13.38 13.14 13.26 1,329,859 -0.06(-0.47%)
Feb 03, 2016 13.16 13.43 13.09 13.32 1,307,509 +0.20(+1.56%)
Feb 02, 2016 13.33 13.33 13.09 13.11 1,276,629 -0.26(-1.93%)
Feb 01, 2016 13.31 13.47 13.26 13.37 1,101,359 +0.03(+0.20%)
Jan 29, 2016 13.20 13.35 13.17 13.34 1,637,917 +0.17(+1.28%)
Jan 28, 2016 13.37 13.42 13.10 13.18 1,503,703 -0.08(-0.61%)
Jan 27, 2016 13.34 13.50 13.18 13.26 1,545,106 -0.12(-0.87%)
Jan 26, 2016 13.09 13.37 13.04 13.37 1,698,282 +0.33(+2.53%)
Jan 25, 2016 13.30 13.43 13.02 13.04 1,255,324 -0.28(-2.14%)
Jan 22, 2016 13.18 13.39 13.13 13.33 1,196,500 +0.29(+2.25%)
Jan 21, 2016 13.21 13.28 12.94 13.03 1,653,895 -0.13(-1.01%)
Jan 20, 2016 13.13 13.35 12.73 13.17 3,302,345 -0.06(-0.47%)
Jan 19, 2016 13.27 13.38 13.18 13.23 1,399,694 +0.02(+0.13%)
Jan 15, 2016 13.20 13.21 13.21 13.21 1,793,537 -0.14(-1.07%)
Jan 14, 2016 13.52 13.57 13.28 13.35 1,634,822 -0.15(-1.12%)
Jan 13, 2016 13.78 13.82 13.51 13.51 2,428,888 -0.26(-1.88%)
Jan 12, 2016 13.99 13.99 13.66 13.76 1,631,622 -0.18(-1.28%)
Jan 11, 2016 14.01 14.11 13.91 13.94 2,298,154 -0.03(-0.19%)
Jan 08, 2016 14.19 14.32 13.94 13.97 1,721,279 -0.20(-1.44%)
Jan 07, 2016 14.28 14.41 14.17 14.17 1,453,244 -0.30(-2.09%)
Jan 06, 2016 14.48 14.56 14.39 14.48 1,009,404 -0.11(-0.73%)
Jan 05, 2016 14.56 14.67 14.48 14.58 1,182,095 +0.02(+0.12%)
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.