Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 16.61 16.65 16.35 16.38 2,033,889 -0.21(-1.29%)
May 27, 2016 16.51 16.60 16.60 16.60 3,127,141 +0.04(+0.27%)
May 26, 2016 16.27 16.60 16.27 16.55 2,490,958 +0.21(+1.31%)
May 25, 2016 16.11 16.38 16.06 16.34 2,465,934 +0.29(+1.78%)
May 24, 2016 15.85 16.11 15.77 16.05 2,501,803 +0.29(+1.87%)
May 23, 2016 15.93 15.96 15.74 15.76 1,542,029 -0.12(-0.73%)
May 20, 2016 15.61 15.87 15.61 15.87 1,217,496 +0.25(+1.60%)
May 19, 2016 15.47 15.68 15.29 15.62 1,683,951 +0.04(+0.23%)
May 18, 2016 15.82 15.86 15.48 15.59 3,097,472 -0.25(-1.58%)
May 17, 2016 16.02 16.16 15.75 15.84 1,864,750 -0.23(-1.45%)
May 16, 2016 15.82 16.25 15.82 16.07 3,381,221 +0.22(+1.41%)
May 13, 2016 15.74 15.87 15.68 15.85 1,403,390 +0.01(+0.06%)
May 12, 2016 15.62 15.88 15.49 15.84 2,473,893 +0.29(+1.84%)
May 11, 2016 15.63 15.79 15.52 15.55 2,638,944 -0.09(-0.57%)
May 10, 2016 15.67 15.89 15.51 15.64 5,078,999 +0.02(+0.11%)
May 09, 2016 15.39 15.83 15.35 15.62 3,289,046 +0.34(+2.22%)
May 06, 2016 14.43 15.29 14.43 15.28 4,422,790 +0.79(+5.42%)
May 05, 2016 14.47 14.51 14.35 14.50 1,901,130 +0.06(+0.43%)
May 04, 2016 14.22 14.46 14.18 14.43 1,702,195 +0.16(+1.13%)
May 03, 2016 14.20 14.33 14.07 14.27 1,013,567 -0.06(-0.44%)
May 02, 2016 14.14 14.35 14.12 14.34 1,335,018 +0.21(+1.45%)
Apr 29, 2016 14.23 14.24 13.97 14.13 1,167,348 -0.12(-0.81%)
Apr 28, 2016 14.09 14.26 14.06 14.25 1,344,227 +0.12(+0.89%)
Apr 27, 2016 14.11 14.18 14.06 14.12 684,202 -0.03(-0.19%)
Apr 26, 2016 14.05 14.15 14.03 14.15 647,907 +0.08(+0.57%)
Apr 25, 2016 14.01 14.07 13.96 14.07 537,116 +0.02(+0.13%)
Apr 22, 2016 13.97 14.09 13.93 14.05 566,938 +0.10(+0.70%)
Apr 21, 2016 14.30 14.30 13.92 13.95 1,027,619 -0.32(-2.25%)
Apr 20, 2016 14.26 14.39 14.18 14.27 1,665,296 -0.02(-0.13%)
Apr 19, 2016 14.24 14.45 14.24 14.29 1,658,018 +0.07(+0.50%)
Apr 18, 2016 14.06 14.22 13.97 14.22 790,389 +0.14(+1.02%)
Apr 15, 2016 13.92 14.13 13.91 14.08 1,277,841 +0.12(+0.90%)
Apr 14, 2016 13.91 13.97 13.88 13.95 1,946,084 -0.01(-0.06%)
Apr 13, 2016 14.01 14.09 13.72 13.96 2,028,967 -0.04(-0.26%)
Apr 12, 2016 14.01 14.07 13.95 14.00 807,285 +0.03(+0.19%)
Apr 11, 2016 14.05 14.18 13.94 13.97 937,629 -0.03(-0.19%)
Apr 08, 2016 14.10 14.16 13.96 14.00 2,432,001 -0.05(-0.38%)
Apr 07, 2016 14.08 14.15 13.96 14.05 2,280,169 -0.07(-0.51%)
Apr 06, 2016 13.97 14.17 13.95 14.12 627,253 +0.13(+0.89%)
Apr 05, 2016 13.91 14.03 13.88 14.00 2,467,493 +0.01(+0.06%)
Apr 04, 2016 14.15 14.20 13.93 13.99 1,378,513 -0.18(-1.26%)
Apr 01, 2016 14.13 14.19 13.89 14.17 2,549,839 -0.04(-0.25%)
Mar 31, 2016 14.05 14.21 13.94 14.20 2,342,666 +0.17(+1.21%)
Mar 30, 2016 14.12 14.15 13.98 14.03 654,315 -0.03(-0.19%)
Mar 29, 2016 13.95 14.07 13.87 14.06 1,123,977 +0.13(+0.90%)
Mar 28, 2016 13.77 13.99 13.75 13.93 1,386,088 +0.20(+1.43%)
Mar 24, 2016 13.63 13.74 13.74 13.74 2,561,094 +0.11(+0.79%)
Mar 23, 2016 13.94 14.00 13.62 13.63 2,380,853 -0.33(-2.37%)
Mar 22, 2016 13.97 14.03 13.93 13.96 1,028,488 -0.04(-0.32%)
Mar 21, 2016 14.01 14.16 13.92 14.01 1,404,087 -0.03(-0.19%)
Mar 18, 2016 14.09 14.11 13.96 14.03 2,867,181 -0.02(-0.13%)
Mar 17, 2016 14.09 14.21 14.02 14.05 2,533,275 -0.04(-0.32%)
Mar 16, 2016 13.96 14.11 13.93 14.09 773,895 +0.16(+1.15%)
Mar 15, 2016 14.00 14.03 13.90 13.93 702,685 -0.17(-1.20%)
Mar 14, 2016 14.01 14.12 13.95 14.10 860,251 +0.05(+0.38%)
Mar 11, 2016 13.70 14.09 13.63 14.05 1,874,173 +0.40(+2.94%)
Mar 10, 2016 13.86 13.96 13.59 13.65 2,201,063 -0.12(-0.90%)
Mar 09, 2016 13.73 13.86 13.51 13.77 2,260,694 -0.08(-0.58%)
Mar 08, 2016 13.67 13.92 13.59 13.85 1,890,527 +0.10(+0.71%)
Mar 07, 2016 13.79 13.81 13.67 13.76 1,548,533 -0.09(-0.64%)
Mar 04, 2016 13.64 13.85 13.60 13.84 1,871,678 +0.18(+1.30%)
Mar 03, 2016 13.41 13.67 13.35 13.67 1,512,428 +0.23(+1.72%)
Mar 02, 2016 13.28 13.45 13.08 13.43 3,028,019 +0.04(+0.27%)
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.