Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 14.62 14.69 14.39 14.68 1,927,423 +0.02(+0.12%)
Mar 28, 2014 14.70 14.77 14.52 14.66 694,551 -0.02(-0.12%)
Mar 27, 2014 14.69 14.78 14.57 14.68 473,540 -0.04(-0.24%)
Mar 26, 2014 14.92 14.99 14.68 14.71 886,972 -0.10(-0.65%)
Mar 25, 2014 14.78 14.87 14.70 14.81 1,263,058 +0.06(+0.42%)
Mar 24, 2014 14.57 14.81 14.48 14.75 1,973,809 +0.27(+1.88%)
Mar 21, 2014 14.82 15.09 14.37 14.47 10,784,404 -0.32(-2.14%)
Mar 20, 2014 14.61 14.82 14.39 14.79 3,408,470 +0.42(+2.92%)
Mar 19, 2014 14.37 14.44 14.27 14.37 2,294,572 -0.04(-0.30%)
Mar 18, 2014 14.39 14.47 14.32 14.41 3,078,331 -0.04(-0.24%)
Mar 17, 2014 14.74 14.74 14.31 14.45 3,180,974 -0.29(-1.96%)
Mar 14, 2014 14.80 15.14 14.68 14.74 2,542,529 -0.15(-1.00%)
Mar 13, 2014 14.95 15.07 14.70 14.89 1,923,896 -0.07(-0.47%)
Mar 12, 2014 14.83 15.03 14.77 14.96 1,207,411 +0.16(+1.06%)
Mar 11, 2014 15.03 15.15 14.74 14.80 3,595,033 -0.46(-2.98%)
Mar 10, 2014 15.23 15.35 15.15 15.25 2,568,926 +0.09(+0.58%)
Mar 07, 2014 14.97 15.41 14.89 15.17 1,709,434 +0.28(+1.88%)
Mar 06, 2014 14.89 15.00 14.83 14.89 777,284 +0.04(+0.30%)
Mar 05, 2014 14.83 14.90 14.67 14.84 2,689,910 +0.30(+2.05%)
Mar 04, 2014 14.53 14.62 14.41 14.55 1,505,536 +0.11(+0.73%)
Mar 03, 2014 14.32 14.48 14.26 14.44 1,021,070 +0.10(+0.67%)
Feb 28, 2014 14.44 14.45 14.29 14.34 852,652 -0.05(-0.36%)
Feb 27, 2014 14.45 14.50 14.33 14.40 366,047 -0.04(-0.30%)
Feb 26, 2014 14.50 14.56 14.38 14.44 462,380 -0.02(-0.12%)
Feb 25, 2014 14.42 14.58 14.39 14.46 471,751 +0.06(+0.43%)
Feb 24, 2014 14.55 14.59 14.38 14.40 1,014,394 -0.11(-0.78%)
Feb 21, 2014 14.65 14.69 14.47 14.51 721,440 -0.05(-0.36%)
Feb 20, 2014 14.76 14.79 14.42 14.56 1,740,678 -0.21(-1.42%)
Feb 19, 2014 14.66 14.82 14.60 14.77 529,439 +0.13(+0.90%)
Feb 18, 2014 14.62 14.75 14.59 14.64 302,403 +0.03(+0.18%)
Feb 14, 2014 14.69 14.62 14.62 14.62 470,359 -0.07(-0.48%)
Feb 13, 2014 14.65 14.71 14.51 14.69 849,249 +0.01(+0.06%)
Feb 12, 2014 14.86 14.92 14.68 14.68 276,483 -0.22(-1.47%)
Feb 11, 2014 14.58 14.92 14.58 14.90 880,139 +0.26(+1.80%)
Feb 10, 2014 14.72 14.78 14.60 14.63 489,927 -0.06(-0.42%)
Feb 07, 2014 14.76 14.76 14.48 14.69 396,401 +0.14(+0.96%)
Feb 06, 2014 14.56 14.62 14.44 14.55 882,784 +0.01(+0.06%)
Feb 05, 2014 14.49 14.59 14.42 14.55 533,357 +0.05(+0.36%)
Feb 04, 2014 14.52 14.62 14.33 14.49 816,424 -0.01(-0.06%)
Feb 03, 2014 14.63 14.88 14.43 14.50 1,389,777 -0.11(-0.72%)
Jan 31, 2014 14.37 14.61 14.36 14.61 840,288 +0.14(+0.97%)
Jan 30, 2014 14.30 14.52 14.23 14.47 1,000,999 +0.24(+1.66%)
Jan 29, 2014 14.28 14.32 14.07 14.23 519,216 -0.14(-0.98%)
Jan 28, 2014 14.29 14.42 14.23 14.37 518,413 +0.16(+1.11%)
Jan 27, 2014 14.58 14.63 14.19 14.21 1,473,257 -0.38(-2.58%)
Jan 24, 2014 14.69 14.77 14.48 14.59 514,096 -0.17(-1.13%)
Jan 23, 2014 14.75 14.83 14.68 14.76 501,002 -0.04(-0.30%)
Jan 22, 2014 14.88 14.89 14.75 14.80 436,822 -0.04(-0.29%)
Jan 21, 2014 15.04 15.06 14.83 14.84 561,786 -0.12(-0.82%)
Jan 17, 2014 14.88 14.97 14.97 14.97 524,143 +0.10(+0.65%)
Jan 16, 2014 14.94 14.97 14.83 14.87 395,585 -0.04(-0.29%)
Jan 15, 2014 14.86 14.97 14.74 14.91 886,712 +0.05(+0.35%)
Jan 14, 2014 14.81 14.93 14.66 14.86 660,940 +0.12(+0.83%)
Jan 13, 2014 14.83 14.88 14.73 14.74 507,958 -0.05(-0.35%)
Jan 10, 2014 14.69 14.82 14.66 14.79 484,065 +0.16(+1.08%)
Jan 09, 2014 14.56 14.67 14.52 14.63 1,056,387 +0.12(+0.84%)
Jan 08, 2014 14.54 14.65 14.27 14.51 782,143 +0.03(+0.18%)
Jan 07, 2014 14.45 14.64 14.35 14.48 662,991 +0.14(+0.98%)
Jan 06, 2014 14.28 14.36 14.20 14.34 432,021 +0.11(+0.80%)
Jan 03, 2014 14.17 14.24 14.11 14.23 424,348 +0.10(+0.68%)
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.