American Homes 4 Rent (NY: AMH )

37.41 USD +0.66 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 18.34 18.39 18.19 18.22 674,185 -0.24(-1.30%)
Jul 30, 2014 18.36 18.50 18.35 18.46 545,724 +0.10(+0.54%)
Jul 29, 2014 18.52 18.52 18.34 18.36 533,198 -0.11(-0.60%)
Jul 28, 2014 18.46 18.52 18.43 18.47 899,355 +0.04(+0.22%)
Jul 25, 2014 18.47 18.54 18.40 18.43 632,255 -0.08(-0.43%)
Jul 24, 2014 18.44 18.56 18.44 18.51 1,099,879 +0.11(+0.60%)
Jul 23, 2014 18.42 18.52 18.34 18.40 2,009,600 -0.02(-0.11%)
Jul 22, 2014 18.48 18.51 18.33 18.42 1,034,222 -0.04(-0.22%)
Jul 21, 2014 18.85 18.85 18.41 18.46 774,352 -0.03(-0.16%)
Jul 18, 2014 18.39 18.49 18.17 18.49 1,247,426 +0.41(+2.27%)
Jul 17, 2014 18.07 18.10 17.94 18.08 455,133 +0.02(+0.11%)
Jul 16, 2014 18.06 18.06 17.96 18.06 248,602 +0.02(+0.11%)
Jul 15, 2014 18.04 18.05 17.92 18.04 247,219 +0.03(+0.17%)
Jul 14, 2014 18.10 18.10 17.94 18.01 407,037 -0.03(-0.17%)
Jul 11, 2014 18.15 18.17 18.01 18.04 410,465 -0.17(-0.93%)
Jul 10, 2014 18.03 18.21 17.98 18.21 677,231 +0.04(+0.22%)
Jul 09, 2014 18.14 18.20 17.93 18.17 1,184,793 +0.01(+0.06%)
Jul 08, 2014 18.04 18.17 18.02 18.16 553,342 +0.09(+0.50%)
Jul 07, 2014 18.03 18.10 17.94 18.07 1,339,738 -0.02(-0.11%)
Jul 03, 2014 18.50 18.09 18.09 18.09 847,000 -0.08(-0.44%)
Jul 02, 2014 17.71 18.19 17.69 18.17 2,093,783 +0.42(+2.37%)
Jul 01, 2014 17.79 17.93 17.74 17.75 703,260 -0.01(-0.06%)
Jun 30, 2014 17.89 17.94 17.69 17.76 982,483 -0.08(-0.45%)
Jun 27, 2014 17.88 18.00 17.73 17.84 4,479,209 -0.01(-0.06%)
Jun 26, 2014 17.83 17.85 17.66 17.85 683,648 +0.06(+0.34%)
Jun 25, 2014 17.94 17.94 17.70 17.79 843,410 -0.14(-0.78%)
Jun 24, 2014 17.85 18.07 17.82 17.93 1,151,513 +0.05(+0.28%)
Jun 23, 2014 17.97 18.07 17.84 17.88 711,066 -0.16(-0.89%)
Jun 20, 2014 18.00 18.06 17.96 18.04 893,752 +0.06(+0.33%)
Jun 19, 2014 17.92 18.02 17.92 17.98 782,002 +0.00(+0.00%)
Jun 18, 2014 17.90 18.01 17.89 17.98 798,837 +0.01(+0.06%)
Jun 17, 2014 17.76 17.99 17.76 17.97 887,536 +0.17(+0.96%)
Jun 16, 2014 17.72 17.88 17.72 17.80 672,948 +0.06(+0.34%)
Jun 13, 2014 17.67 17.78 17.54 17.74 714,216 +0.11(+0.62%)
Jun 12, 2014 17.64 17.65 17.50 17.63 659,717 +0.00(+0.00%)
Jun 11, 2014 17.69 17.85 17.61 17.63 480,020 -0.10(-0.56%)
Jun 10, 2014 17.63 17.79 17.63 17.73 589,139 -0.21(-1.17%)
Jun 06, 2014 18.06 18.15 17.91 17.94 694,741 -0.05(-0.28%)
Jun 05, 2014 17.85 18.11 17.84 17.99 940,144 +0.16(+0.90%)
Jun 04, 2014 17.75 17.85 17.70 17.83 1,275,241 +0.09(+0.51%)
Jun 03, 2014 17.72 17.80 17.67 17.74 921,240 -0.05(-0.28%)
Jun 02, 2014 17.68 17.80 17.62 17.79 2,002,563 +0.17(+0.96%)
May 30, 2014 17.56 17.71 17.47 17.62 9,438,038 +0.08(+0.46%)
May 29, 2014 17.60 17.65 17.49 17.54 1,517,712 +0.01(+0.06%)
May 28, 2014 17.66 17.66 17.48 17.53 2,406,356 -0.13(-0.74%)
May 27, 2014 17.62 17.74 17.55 17.66 1,870,746 +0.01(+0.06%)
May 23, 2014 17.57 17.65 17.65 17.65 1,076,100 +0.12(+0.68%)
May 22, 2014 17.50 17.55 17.39 17.53 1,489,265 +0.04(+0.23%)
May 21, 2014 17.47 17.55 17.34 17.49 1,675,068 +0.04(+0.23%)
May 20, 2014 17.43 17.55 17.34 17.45 2,257,759 +0.05(+0.29%)
May 19, 2014 17.29 17.44 17.25 17.40 770,465 +0.12(+0.69%)
May 16, 2014 17.25 17.28 17.17 17.28 1,108,167 +0.08(+0.47%)
May 15, 2014 17.25 17.27 17.14 17.20 3,292,248 -0.03(-0.17%)
May 14, 2014 17.18 17.27 17.12 17.23 1,471,354 +0.10(+0.58%)
May 13, 2014 17.10 17.29 17.02 17.13 1,629,440 -0.01(-0.06%)
May 12, 2014 17.08 17.20 17.08 17.14 923,892 +0.11(+0.65%)
May 09, 2014 16.98 17.13 16.98 17.03 1,407,317 +0.01(+0.06%)
May 08, 2014 16.91 17.12 16.86 17.02 1,785,962 +0.05(+0.29%)
May 07, 2014 16.64 17.02 16.64 16.97 2,210,079 +0.22(+1.31%)
May 06, 2014 16.65 16.89 16.46 16.75 1,298,238 +0.08(+0.48%)
May 05, 2014 16.40 16.79 16.29 16.67 2,264,999 +0.17(+1.03%)
May 02, 2014 16.35 16.50 16.25 16.50 609,716 +0.17(+1.04%)
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.