American Homes 4 Rent (NY: AMH )

36.97 USD -0.44 (-1.18%)
Official Closing Price Updated: 6:30 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 17.92 17.88 17.88 17.88 1,361,600 -0.10(-0.56%)
Aug 28, 2014 17.96 18.17 17.96 17.98 1,123,693 -0.08(-0.44%)
Aug 27, 2014 18.00 18.10 17.94 18.06 1,102,677 -0.02(-0.11%)
Aug 26, 2014 18.06 18.27 17.97 18.08 3,060,234 +0.03(+0.17%)
Aug 25, 2014 18.05 18.05 17.83 18.05 1,543,749 -0.04(-0.22%)
Aug 22, 2014 17.95 18.09 17.79 18.09 9,126,901 +0.18(+1.01%)
Aug 21, 2014 17.89 17.92 17.75 17.91 2,646,793 +0.08(+0.45%)
Aug 20, 2014 17.70 17.88 17.65 17.83 1,691,343 +0.11(+0.62%)
Aug 19, 2014 17.79 17.80 17.66 17.72 2,045,438 -0.02(-0.11%)
Aug 18, 2014 17.65 17.79 17.64 17.74 2,150,659 +0.11(+0.62%)
Aug 15, 2014 17.70 17.71 17.61 17.63 4,403,176 -0.02(-0.11%)
Aug 14, 2014 17.60 17.75 17.56 17.65 11,864,700 -0.34(-1.89%)
Aug 13, 2014 17.74 18.04 17.74 17.99 1,513,138 +0.34(+1.93%)
Aug 12, 2014 17.85 17.87 17.64 17.65 793,138 -0.17(-0.95%)
Aug 11, 2014 17.69 17.86 17.58 17.82 686,571 +0.18(+1.02%)
Aug 08, 2014 17.60 17.69 17.57 17.64 678,207 +0.08(+0.46%)
Aug 07, 2014 17.65 17.65 17.43 17.56 954,735 -0.10(-0.57%)
Aug 06, 2014 17.83 17.89 17.65 17.66 858,478 -0.19(-1.06%)
Aug 05, 2014 18.05 18.26 17.59 17.85 1,040,837 -0.24(-1.33%)
Aug 04, 2014 17.93 18.11 17.88 18.09 1,119,877 +0.12(+0.67%)
Aug 01, 2014 18.17 18.35 17.96 17.97 669,693 -0.25(-1.37%)
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%)
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.