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 (%)
Jul 31, 2015 14.79 14.90 14.65 14.75 1,858,707 +0.00(+0.00%)
Jul 30, 2015 14.66 14.86 14.61 14.75 1,517,826 +0.07(+0.49%)
Jul 29, 2015 14.39 14.85 14.32 14.68 3,014,945 +0.28(+1.92%)
Jul 28, 2015 14.25 14.46 14.14 14.40 2,212,633 +0.19(+1.32%)
Jul 27, 2015 14.30 14.40 14.19 14.22 814,696 -0.12(-0.81%)
Jul 24, 2015 14.33 14.39 14.21 14.33 1,215,480 +0.02(+0.12%)
Jul 23, 2015 14.43 14.46 14.22 14.31 756,373 -0.11(-0.74%)
Jul 22, 2015 14.38 14.57 14.38 14.42 1,200,174 +0.05(+0.37%)
Jul 21, 2015 14.40 14.47 14.37 14.37 1,123,962 -0.03(-0.19%)
Jul 20, 2015 14.43 14.44 14.34 14.39 616,443 -0.04(-0.25%)
Jul 17, 2015 14.60 14.63 14.43 14.43 1,116,305 -0.17(-1.16%)
Jul 16, 2015 14.52 14.64 14.47 14.60 1,398,720 +0.11(+0.74%)
Jul 15, 2015 14.50 14.55 14.45 14.49 517,866 -0.02(-0.12%)
Jul 14, 2015 14.66 14.66 14.50 14.51 1,044,540 -0.16(-1.09%)
Jul 13, 2015 14.63 14.74 14.55 14.67 1,047,171 +0.10(+0.67%)
Jul 10, 2015 14.63 14.65 14.54 14.57 1,117,902 +0.07(+0.49%)
Jul 09, 2015 14.63 14.66 14.46 14.50 940,201 -0.10(-0.67%)
Jul 08, 2015 14.66 14.74 14.54 14.60 727,180 -0.13(-0.91%)
Jul 07, 2015 14.71 14.74 14.57 14.73 1,275,657 +0.05(+0.36%)
Jul 06, 2015 14.61 14.70 14.56 14.68 686,012 +0.04(+0.24%)
Jul 02, 2015 14.64 14.64 14.64 14.64 1,186,644 +0.04(+0.24%)
Jul 01, 2015 14.28 14.62 14.27 14.61 2,794,515 +0.31(+2.18%)
Jun 30, 2015 14.23 14.48 14.16 14.30 2,723,245 +0.10(+0.69%)
Jun 29, 2015 14.48 14.53 14.20 14.20 962,422 -0.29(-1.97%)
Jun 26, 2015 14.38 14.49 14.33 14.48 1,503,995 +0.04(+0.25%)
Jun 25, 2015 14.55 14.61 14.43 14.45 1,209,531 -0.09(-0.61%)
Jun 24, 2015 14.81 14.81 14.52 14.54 2,315,399 -0.24(-1.63%)
Jun 23, 2015 14.85 14.88 14.73 14.78 917,260 -0.04(-0.30%)
Jun 22, 2015 14.96 15.03 14.82 14.82 1,235,530 -0.13(-0.89%)
Jun 19, 2015 15.01 15.06 14.86 14.96 1,776,332 -0.01(-0.06%)
Jun 18, 2015 14.88 15.09 14.88 14.96 1,177,319 +0.10(+0.66%)
Jun 17, 2015 14.77 14.92 14.62 14.87 1,357,180 +0.11(+0.72%)
Jun 16, 2015 14.75 14.88 14.67 14.76 2,058,703 +0.03(+0.18%)
Jun 15, 2015 15.04 15.08 14.70 14.73 2,868,523 -0.34(-2.25%)
Jun 12, 2015 15.29 15.37 15.05 15.07 3,719,863 -0.17(-1.11%)
Jun 11, 2015 15.29 15.42 15.18 15.24 4,861,775 +0.04(+0.29%)
Jun 10, 2015 15.06 15.28 15.01 15.20 1,885,941 +0.13(+0.88%)
Jun 09, 2015 14.96 15.08 14.87 15.06 1,287,737 +0.17(+1.13%)
Jun 08, 2015 14.67 14.91 14.57 14.89 1,451,801 +0.25(+1.70%)
Jun 05, 2015 14.73 14.77 14.62 14.64 1,957,966 -0.20(-1.38%)
Jun 04, 2015 14.99 15.01 14.81 14.85 1,117,643 -0.12(-0.83%)
Jun 03, 2015 14.93 14.99 14.89 14.97 1,267,997 +0.01(+0.06%)
Jun 02, 2015 14.92 15.06 14.92 14.96 2,060,543 +0.05(+0.36%)
Jun 01, 2015 14.88 14.96 14.81 14.91 1,287,916 +0.08(+0.54%)
May 29, 2015 14.83 14.84 14.70 14.83 1,746,550 +0.04(+0.24%)
May 28, 2015 14.84 14.90 14.72 14.80 863,996 -0.07(-0.48%)
May 27, 2015 14.88 14.90 14.82 14.87 2,172,422 -0.02(-0.12%)
May 26, 2015 14.94 14.99 14.84 14.88 1,620,824 -0.06(-0.42%)
May 22, 2015 14.99 14.95 14.95 14.95 971,927 -0.02(-0.12%)
May 21, 2015 14.94 15.02 14.92 14.96 1,209,644 +0.01(+0.06%)
May 20, 2015 14.93 14.99 14.88 14.96 894,006 +0.07(+0.48%)
May 19, 2015 14.81 14.96 14.79 14.88 1,030,742 +0.07(+0.48%)
May 18, 2015 14.60 14.83 14.60 14.81 1,168,374 +0.16(+1.09%)
May 15, 2015 14.61 14.82 14.60 14.65 621,716 +0.04(+0.24%)
May 14, 2015 14.53 14.64 14.50 14.62 745,712 +0.12(+0.80%)
May 13, 2015 14.79 14.87 14.48 14.50 1,216,808 -0.24(-1.63%)
May 12, 2015 14.82 14.86 14.58 14.74 993,453 -0.12(-0.84%)
May 11, 2015 14.86 15.10 14.83 14.87 2,012,441 -0.05(-0.36%)
May 08, 2015 14.94 15.01 14.54 14.92 2,646,328 +0.17(+1.14%)
May 07, 2015 14.69 14.81 14.63 14.75 1,077,497 +0.09(+0.61%)
May 06, 2015 14.71 14.74 14.59 14.66 1,012,160 -0.06(-0.42%)
May 05, 2015 14.98 15.01 14.64 14.72 1,387,593 -0.24(-1.60%)
May 04, 2015 14.96 15.07 14.91 14.96 651,289 +0.01(+0.06%)
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.