Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 13.30 13.45 13.26 13.44 1,625,890 +0.17(+1.28%)
Jan 28, 2016 13.47 13.52 13.19 13.27 1,492,662 -0.08(-0.60%)
Jan 27, 2016 13.44 13.60 13.28 13.35 1,533,761 -0.12(-0.87%)
Jan 26, 2016 13.18 13.47 13.14 13.47 1,685,812 +0.33(+2.53%)
Jan 25, 2016 13.40 13.53 13.11 13.14 1,246,107 -0.29(-2.14%)
Jan 22, 2016 13.28 13.49 13.23 13.43 1,187,715 +0.30(+2.25%)
Jan 21, 2016 13.31 13.38 13.04 13.13 1,641,752 -0.13(-1.01%)
Jan 20, 2016 13.23 13.45 12.82 13.26 3,278,097 -0.06(-0.47%)
Jan 19, 2016 13.37 13.47 13.27 13.33 1,389,417 +0.02(+0.13%)
Jan 15, 2016 13.30 13.31 13.31 13.31 1,780,368 -0.14(-1.07%)
Jan 14, 2016 13.62 13.67 13.38 13.45 1,622,818 -0.15(-1.12%)
Jan 13, 2016 13.88 13.92 13.61 13.61 2,411,054 -0.26(-1.88%)
Jan 12, 2016 14.09 14.10 13.76 13.87 1,619,642 -0.18(-1.28%)
Jan 11, 2016 14.12 14.21 14.02 14.04 2,281,279 -0.03(-0.19%)
Jan 08, 2016 14.30 14.43 14.04 14.07 1,708,640 -0.21(-1.44%)
Jan 07, 2016 14.39 14.52 14.28 14.28 1,442,574 -0.30(-2.09%)
Jan 06, 2016 14.59 14.66 14.50 14.58 1,001,992 -0.11(-0.73%)
Jan 05, 2016 14.67 14.78 14.59 14.69 1,173,416 +0.02(+0.12%)
Jan 04, 2016 14.80 14.83 14.57 14.67 1,368,541 -0.27(-1.80%)
Dec 31, 2015 14.89 14.94 14.94 14.94 1,085,258 +0.02(+0.12%)
Dec 30, 2015 14.91 14.99 14.87 14.92 631,887 +0.00(+0.00%)
Dec 29, 2015 14.77 14.92 14.76 14.92 760,105 +0.20(+1.34%)
Dec 28, 2015 14.63 14.74 14.57 14.73 1,042,434 +0.09(+0.61%)
Dec 24, 2015 14.72 14.64 14.64 14.64 486,933 -0.07(-0.49%)
Dec 23, 2015 14.74 14.78 14.64 14.71 1,208,557 +0.03(+0.18%)
Dec 22, 2015 14.67 14.80 14.64 14.68 1,445,654 +0.04(+0.31%)
Dec 21, 2015 14.44 14.64 14.37 14.64 1,256,171 +0.23(+1.62%)
Dec 18, 2015 14.55 14.61 14.30 14.40 4,720,231 -0.18(-1.23%)
Dec 17, 2015 14.46 14.73 14.39 14.58 2,769,972 -0.13(-0.91%)
Dec 16, 2015 14.55 14.78 14.48 14.72 3,194,572 +0.22(+1.55%)
Dec 15, 2015 14.49 14.68 14.46 14.49 8,032,835 +0.10(+0.69%)
Dec 14, 2015 14.29 14.40 14.17 14.39 4,652,209 +0.13(+0.88%)
Dec 11, 2015 14.53 14.56 14.24 14.27 5,805,485 -0.27(-1.85%)
Dec 10, 2015 14.41 14.61 14.38 14.54 12,227,834 +0.14(+0.99%)
Dec 09, 2015 14.41 14.48 14.29 14.39 3,764,291 -0.04(-0.25%)
Dec 08, 2015 14.58 15.50 14.39 14.43 5,267,900 +0.26(+1.83%)
Dec 07, 2015 14.36 14.41 14.16 14.17 2,434,298 -0.22(-1.55%)
Dec 04, 2015 14.16 14.48 14.13 14.39 2,937,549 +0.11(+0.75%)
Dec 03, 2015 14.98 15.30 14.25 14.29 12,110,378 -0.69(-4.60%)
Dec 02, 2015 14.98 15.12 14.92 14.98 1,378,541 -0.04(-0.24%)
Dec 01, 2015 15.05 15.11 14.94 15.01 1,183,484 +0.01(+0.06%)
Nov 30, 2015 14.87 15.16 14.87 15.00 1,889,362 +0.12(+0.78%)
Nov 27, 2015 14.84 14.92 14.84 14.89 1,160,855 +0.04(+0.24%)
Nov 25, 2015 15.04 14.85 14.85 14.85 996,891 -0.21(-1.37%)
Nov 24, 2015 14.86 15.09 14.80 15.06 1,013,082 +0.19(+1.26%)
Nov 23, 2015 14.77 14.94 14.77 14.87 559,481 +0.09(+0.60%)
Nov 20, 2015 14.68 14.83 14.67 14.78 735,629 +0.17(+1.16%)
Nov 19, 2015 14.52 14.81 14.52 14.61 1,032,304 +0.11(+0.74%)
Nov 18, 2015 14.60 14.63 14.48 14.50 1,345,254 -0.04(-0.31%)
Nov 17, 2015 14.70 14.85 14.55 14.55 827,379 -0.18(-1.21%)
Nov 16, 2015 14.51 14.73 14.45 14.73 782,957 +0.21(+1.42%)
Nov 13, 2015 14.67 14.72 14.46 14.52 660,553 -0.14(-0.98%)
Nov 12, 2015 14.93 14.93 14.66 14.66 496,747 -0.28(-1.86%)
Nov 11, 2015 14.89 14.98 14.73 14.94 1,041,441 +0.06(+0.42%)
Nov 10, 2015 14.54 14.90 14.49 14.88 1,511,153 +0.30(+2.02%)
Nov 09, 2015 14.55 14.66 14.46 14.58 1,763,970 -0.01(-0.06%)
Nov 06, 2015 14.81 14.81 14.24 14.59 2,673,162 -0.11(-0.73%)
Nov 05, 2015 15.12 15.12 14.63 14.70 2,138,088 -0.44(-2.89%)
Nov 04, 2015 14.99 15.16 14.97 15.14 1,118,823 +0.14(+0.95%)
Nov 03, 2015 15.02 15.06 14.88 14.99 923,868 -0.06(-0.42%)
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.