American Homes 4 Rent (NY: AMH )

37.31 USD +0.51 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 16.01 16.12 15.79 16.08 1,587,787 +0.19(+1.20%)
Sep 29, 2015 15.86 15.94 15.67 15.89 4,863,889 +0.08(+0.51%)
Sep 28, 2015 15.99 16.03 15.69 15.81 1,524,329 -0.26(-1.62%)
Sep 25, 2015 16.23 16.30 16.02 16.07 1,033,825 -0.05(-0.31%)
Sep 24, 2015 16.40 16.50 16.05 16.12 1,944,314 -0.36(-2.18%)
Sep 23, 2015 16.50 16.59 16.36 16.48 1,666,025 +0.05(+0.30%)
Sep 22, 2015 16.42 16.57 16.31 16.43 1,336,009 -0.08(-0.48%)
Sep 21, 2015 16.38 16.92 16.38 16.51 4,438,450 +0.25(+1.54%)
Sep 18, 2015 16.03 16.28 16.00 16.26 4,508,117 +0.11(+0.68%)
Sep 17, 2015 16.02 16.36 15.96 16.15 1,246,789 +0.13(+0.81%)
Sep 16, 2015 15.83 16.04 15.81 16.02 1,044,767 +0.21(+1.33%)
Sep 15, 2015 15.66 15.85 15.59 15.81 1,206,903 +0.14(+0.89%)
Sep 14, 2015 15.75 15.75 15.62 15.67 822,394 +0.00(+0.00%)
Sep 11, 2015 15.50 15.67 15.32 15.67 1,149,560 +0.11(+0.71%)
Sep 10, 2015 15.65 15.70 15.38 15.56 1,450,167 -0.09(-0.58%)
Sep 09, 2015 15.84 15.87 15.63 15.65 1,212,584 -0.13(-0.82%)
Sep 08, 2015 15.70 15.87 15.61 15.78 1,666,015 +0.19(+1.22%)
Sep 04, 2015 15.63 15.59 15.59 15.59 3,429,600 -0.12(-0.76%)
Sep 03, 2015 15.79 15.90 15.63 15.71 3,641,492 -0.04(-0.25%)
Sep 02, 2015 15.80 15.93 15.68 15.75 2,039,142 +0.11(+0.70%)
Sep 01, 2015 15.83 15.95 15.55 15.64 2,788,295 -0.34(-2.13%)
Aug 31, 2015 16.12 16.25 15.89 15.98 2,411,050 -0.14(-0.87%)
Aug 28, 2015 15.93 16.33 15.80 16.12 2,637,490 +0.22(+1.38%)
Aug 27, 2015 15.50 15.98 15.46 15.90 6,895,928 +0.46(+2.98%)
Aug 26, 2015 15.58 15.66 15.37 15.44 9,152,254 +0.04(+0.26%)
Aug 25, 2015 15.51 15.64 15.38 15.40 5,286,783 +0.10(+0.65%)
Aug 24, 2015 15.29 15.68 15.09 15.30 4,459,548 -0.35(-2.24%)
Aug 21, 2015 15.60 15.84 15.51 15.65 3,402,328 +0.07(+0.45%)
Aug 20, 2015 15.43 15.70 15.35 15.58 3,634,878 +0.06(+0.39%)
Aug 19, 2015 15.61 15.69 15.50 15.52 2,411,677 -0.14(-0.89%)
Aug 18, 2015 15.68 15.74 15.58 15.66 1,296,489 -0.02(-0.13%)
Aug 17, 2015 15.61 15.73 15.58 15.68 2,645,575 +0.00(+0.00%)
Aug 14, 2015 15.73 15.79 15.62 15.68 3,287,123 -0.04(-0.25%)
Aug 13, 2015 15.63 15.78 15.50 15.72 856,319 +0.06(+0.38%)
Aug 12, 2015 15.66 15.72 15.57 15.66 1,577,438 -0.05(-0.32%)
Aug 11, 2015 15.68 15.77 15.63 15.71 1,490,918 -0.01(-0.06%)
Aug 10, 2015 15.87 15.87 15.59 15.72 4,176,969 -0.16(-1.01%)
Aug 07, 2015 16.35 16.45 15.68 15.88 4,855,808 -0.62(-3.76%)
Aug 06, 2015 16.66 16.66 16.38 16.50 663,787 -0.13(-0.78%)
Aug 05, 2015 16.71 16.78 16.58 16.63 671,117 -0.06(-0.36%)
Aug 04, 2015 16.84 16.99 16.67 16.69 2,485,792 -0.12(-0.71%)
Aug 03, 2015 16.54 16.87 16.48 16.81 2,919,857 +0.26(+1.57%)
Jul 31, 2015 16.60 16.72 16.44 16.55 1,656,578 +0.00(+0.00%)
Jul 30, 2015 16.45 16.67 16.39 16.55 1,352,767 +0.08(+0.49%)
Jul 29, 2015 16.15 16.66 16.07 16.47 2,687,079 +0.31(+1.92%)
Jul 28, 2015 15.99 16.23 15.86 16.16 1,972,016 +0.21(+1.32%)
Jul 27, 2015 16.04 16.16 15.92 15.95 726,101 -0.13(-0.81%)
Jul 24, 2015 16.08 16.14 15.95 16.08 1,083,300 +0.02(+0.12%)
Jul 23, 2015 16.19 16.23 15.95 16.06 674,120 -0.12(-0.74%)
Jul 22, 2015 16.14 16.35 16.14 16.18 1,069,659 +0.06(+0.37%)
Jul 21, 2015 16.16 16.24 16.12 16.12 1,001,735 -0.03(-0.19%)
Jul 20, 2015 16.19 16.20 16.09 16.15 549,407 -0.04(-0.25%)
Jul 17, 2015 16.38 16.41 16.19 16.19 994,910 -0.19(-1.16%)
Jul 16, 2015 16.29 16.43 16.24 16.38 1,246,614 +0.12(+0.74%)
Jul 15, 2015 16.27 16.33 16.21 16.26 461,550 -0.02(-0.12%)
Jul 14, 2015 16.45 16.45 16.27 16.28 930,950 -0.18(-1.09%)
Jul 13, 2015 16.41 16.54 16.33 16.46 933,295 +0.11(+0.67%)
Jul 10, 2015 16.42 16.44 16.31 16.35 996,334 +0.08(+0.49%)
Jul 09, 2015 16.42 16.45 16.22 16.27 837,957 -0.11(-0.67%)
Jul 08, 2015 16.45 16.54 16.31 16.38 648,102 -0.15(-0.91%)
Jul 07, 2015 16.51 16.54 16.35 16.53 1,136,933 +0.06(+0.36%)
Jul 06, 2015 16.39 16.49 16.34 16.47 611,411 +0.04(+0.24%)
Jul 02, 2015 16.43 16.43 16.43 16.43 1,057,600 +0.04(+0.24%)
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.