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 (%)
May 30, 2014 15.42 15.56 15.34 15.48 10,745,072 +0.07(+0.46%)
May 29, 2014 15.46 15.50 15.36 15.41 1,727,893 +0.01(+0.06%)
May 28, 2014 15.51 15.51 15.35 15.40 2,739,602 -0.11(-0.74%)
May 27, 2014 15.48 15.58 15.42 15.51 2,129,817 +0.01(+0.06%)
May 23, 2014 15.43 15.50 15.50 15.50 1,225,124 +0.11(+0.68%)
May 22, 2014 15.37 15.42 15.27 15.40 1,695,507 +0.04(+0.23%)
May 21, 2014 15.34 15.42 15.23 15.36 1,907,041 +0.04(+0.23%)
May 20, 2014 15.31 15.42 15.23 15.33 2,570,426 +0.04(+0.29%)
May 19, 2014 15.19 15.32 15.15 15.28 877,163 +0.11(+0.69%)
May 16, 2014 15.15 15.18 15.08 15.18 1,261,632 +0.07(+0.47%)
May 15, 2014 15.15 15.17 15.06 15.11 3,748,177 -0.03(-0.17%)
May 14, 2014 15.09 15.17 15.04 15.13 1,675,115 +0.09(+0.58%)
May 13, 2014 15.02 15.19 14.95 15.05 1,855,094 -0.01(-0.06%)
May 12, 2014 15.00 15.11 15.00 15.06 1,051,837 +0.10(+0.65%)
May 09, 2014 14.91 15.05 14.91 14.96 1,602,210 +0.01(+0.06%)
May 08, 2014 14.85 15.04 14.81 14.95 2,033,292 +0.04(+0.29%)
May 07, 2014 14.62 14.95 14.62 14.91 2,516,143 +0.19(+1.31%)
May 06, 2014 14.62 14.84 14.46 14.71 1,478,025 +0.07(+0.48%)
May 05, 2014 14.41 14.75 14.31 14.64 2,578,669 +0.15(+1.03%)
May 02, 2014 14.36 14.49 14.27 14.49 694,153 +0.15(+1.04%)
May 01, 2014 14.07 14.34 14.05 14.34 1,554,595 +0.25(+1.74%)
Apr 30, 2014 14.10 14.19 14.04 14.10 1,845,789 -0.02(-0.12%)
Apr 29, 2014 14.05 14.28 14.05 14.12 1,390,150 +0.05(+0.37%)
Apr 28, 2014 14.02 14.06 13.90 14.06 860,738 +0.06(+0.44%)
Apr 25, 2014 13.97 14.03 13.84 14.00 642,427 +0.06(+0.44%)
Apr 24, 2014 14.04 14.09 13.91 13.94 1,152,550 -0.08(-0.56%)
Apr 23, 2014 14.06 14.10 13.98 14.02 721,015 -0.04(-0.25%)
Apr 22, 2014 14.13 14.14 14.01 14.05 1,955,101 -0.01(-0.06%)
Apr 21, 2014 14.10 14.13 14.01 14.06 608,129 +0.01(+0.06%)
Apr 17, 2014 14.04 14.05 14.05 14.05 600,892 -0.04(-0.25%)
Apr 16, 2014 14.09 14.12 14.00 14.09 1,236,920 +0.02(+0.13%)
Apr 15, 2014 14.05 14.09 13.93 14.07 924,914 +0.01(+0.06%)
Apr 14, 2014 14.09 14.14 13.98 14.06 868,906 -0.02(-0.12%)
Apr 11, 2014 14.02 14.12 13.95 14.08 2,579,658 -0.02(-0.12%)
Apr 10, 2014 14.26 14.33 13.99 14.10 1,556,947 -0.22(-1.53%)
Apr 09, 2014 14.18 14.35 14.08 14.32 616,972 +0.13(+0.93%)
Apr 08, 2014 14.31 14.33 14.11 14.19 1,130,139 -0.09(-0.62%)
Apr 07, 2014 14.33 14.41 14.23 14.27 863,788 -0.11(-0.79%)
Apr 04, 2014 14.51 14.52 14.26 14.39 521,851 -0.06(-0.43%)
Apr 03, 2014 14.51 14.53 14.31 14.45 466,194 -0.04(-0.30%)
Apr 02, 2014 14.69 14.77 14.44 14.49 847,673 -0.22(-1.49%)
Apr 01, 2014 14.71 14.76 14.59 14.71 954,174 +0.04(+0.24%)
Mar 31, 2014 14.62 14.69 14.39 14.68 1,927,322 +0.02(+0.12%)
Mar 28, 2014 14.70 14.77 14.52 14.66 694,515 -0.02(-0.12%)
Mar 27, 2014 14.70 14.78 14.57 14.68 473,515 -0.04(-0.24%)
Mar 26, 2014 14.92 14.99 14.68 14.71 886,925 -0.10(-0.65%)
Mar 25, 2014 14.78 14.87 14.70 14.81 1,262,991 +0.06(+0.42%)
Mar 24, 2014 14.57 14.81 14.48 14.75 1,973,706 +0.27(+1.88%)
Mar 21, 2014 14.82 15.09 14.37 14.48 10,783,839 -0.32(-2.14%)
Mar 20, 2014 14.61 14.82 14.39 14.79 3,408,291 +0.42(+2.93%)
Mar 19, 2014 14.37 14.44 14.27 14.37 2,294,451 -0.04(-0.30%)
Mar 18, 2014 14.39 14.47 14.32 14.41 3,078,170 -0.04(-0.24%)
Mar 17, 2014 14.74 14.74 14.31 14.45 3,180,808 -0.29(-1.96%)
Mar 14, 2014 14.80 15.14 14.68 14.74 2,542,396 -0.15(-1.00%)
Mar 13, 2014 14.95 15.07 14.70 14.89 1,923,795 -0.07(-0.47%)
Mar 12, 2014 14.83 15.03 14.77 14.96 1,207,348 +0.16(+1.07%)
Mar 11, 2014 15.03 15.15 14.74 14.80 3,594,845 -0.46(-2.99%)
Mar 10, 2014 15.23 15.35 15.15 15.26 2,568,792 +0.09(+0.58%)
Mar 07, 2014 14.97 15.41 14.89 15.17 1,709,344 +0.28(+1.88%)
Mar 06, 2014 14.89 15.00 14.83 14.89 777,244 +0.04(+0.30%)
Mar 05, 2014 14.83 14.91 14.67 14.84 2,689,769 +0.30(+2.05%)
Mar 04, 2014 14.53 14.62 14.41 14.55 1,505,457 +0.11(+0.73%)
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.