Skip to main content

American Homes 4 Rent (NY: AMH )

39.82 +0.16 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 14.76 15.05 14.76 14.89 1,903,238 +0.12(+0.78%)
Nov 27, 2015 14.73 14.81 14.73 14.78 1,169,381 +0.04(+0.24%)
Nov 25, 2015 14.93 14.74 14.74 14.74 1,004,212 -0.20(-1.37%)
Nov 24, 2015 14.75 14.98 14.69 14.95 1,020,522 +0.19(+1.26%)
Nov 23, 2015 14.66 14.83 14.66 14.76 563,590 +0.09(+0.60%)
Nov 20, 2015 14.57 14.72 14.56 14.67 741,031 +0.17(+1.16%)
Nov 19, 2015 14.41 14.71 14.41 14.50 1,039,885 +0.11(+0.74%)
Nov 18, 2015 14.49 14.52 14.38 14.40 1,355,133 -0.04(-0.31%)
Nov 17, 2015 14.59 14.74 14.44 14.44 833,455 -0.18(-1.21%)
Nov 16, 2015 14.41 14.62 14.34 14.62 788,707 +0.20(+1.42%)
Nov 13, 2015 14.56 14.61 14.35 14.41 665,404 -0.14(-0.98%)
Nov 12, 2015 14.82 14.82 14.56 14.56 500,396 -0.28(-1.85%)
Nov 11, 2015 14.78 14.88 14.62 14.83 1,049,089 +0.06(+0.42%)
Nov 10, 2015 14.43 14.80 14.39 14.77 1,522,251 +0.29(+2.02%)
Nov 09, 2015 14.44 14.56 14.35 14.48 1,776,924 -0.01(-0.06%)
Nov 06, 2015 14.71 14.71 14.14 14.48 2,692,794 -0.11(-0.73%)
Nov 05, 2015 15.01 15.01 14.52 14.59 2,153,790 -0.43(-2.89%)
Nov 04, 2015 14.88 15.05 14.86 15.03 1,127,040 +0.14(+0.95%)
Nov 03, 2015 14.91 14.95 14.77 14.88 930,653 -0.06(-0.42%)
Nov 02, 2015 14.63 14.96 14.60 14.95 650,470 +0.30(+2.06%)
Oct 30, 2015 14.73 14.81 14.58 14.64 926,025 -0.12(-0.84%)
Oct 29, 2015 14.64 14.83 14.63 14.77 992,435 +0.04(+0.30%)
Oct 28, 2015 14.90 14.96 14.53 14.72 1,278,350 -0.17(-1.13%)
Oct 27, 2015 14.89 14.98 14.85 14.89 881,026 -0.02(-0.12%)
Oct 26, 2015 14.93 15.00 14.80 14.91 537,917 -0.04(-0.24%)
Oct 23, 2015 15.11 15.12 14.90 14.95 1,190,809 -0.12(-0.82%)
Oct 22, 2015 14.94 15.10 14.92 15.07 753,052 +0.17(+1.13%)
Oct 21, 2015 15.08 15.09 14.86 14.90 772,672 -0.19(-1.23%)
Oct 20, 2015 14.96 15.09 14.92 15.09 714,532 +0.10(+0.65%)
Oct 19, 2015 14.87 14.99 14.86 14.99 594,679 +0.08(+0.54%)
Oct 16, 2015 14.87 14.93 14.82 14.91 712,587 +0.04(+0.30%)
Oct 15, 2015 14.78 14.88 14.71 14.87 512,614 +0.11(+0.72%)
Oct 14, 2015 14.65 14.88 14.61 14.76 833,336 +0.11(+0.73%)
Oct 13, 2015 14.84 14.84 14.58 14.65 1,021,316 -0.21(-1.43%)
Oct 12, 2015 14.81 14.88 14.77 14.87 817,089 +0.03(+0.18%)
Oct 09, 2015 14.88 14.88 14.75 14.84 677,477 -0.03(-0.18%)
Oct 08, 2015 14.78 14.88 14.66 14.87 977,635 +0.06(+0.42%)
Oct 07, 2015 14.55 14.80 14.48 14.80 1,224,109 +0.26(+1.77%)
Oct 06, 2015 14.59 14.65 14.49 14.55 1,004,661 -0.04(-0.30%)
Oct 05, 2015 14.66 14.68 14.56 14.59 1,791,030 -0.04(-0.24%)
Oct 02, 2015 14.36 14.66 14.18 14.63 2,225,616 +0.22(+1.54%)
Oct 01, 2015 14.27 14.41 14.17 14.41 2,925,019 +0.13(+0.93%)
Sep 30, 2015 14.21 14.31 14.01 14.27 1,788,932 +0.17(+1.20%)
Sep 29, 2015 14.08 14.15 13.91 14.10 5,480,061 +0.07(+0.51%)
Sep 28, 2015 14.19 14.23 13.93 14.03 1,717,435 -0.23(-1.62%)
Sep 25, 2015 14.41 14.47 14.22 14.26 1,164,793 -0.04(-0.31%)
Sep 24, 2015 14.56 14.64 14.25 14.31 2,190,625 -0.32(-2.18%)
Sep 23, 2015 14.64 14.73 14.52 14.63 1,877,082 +0.04(+0.30%)
Sep 22, 2015 14.57 14.71 14.48 14.58 1,505,258 -0.07(-0.48%)
Sep 21, 2015 14.54 15.01 14.54 14.65 5,000,726 +0.22(+1.54%)
Sep 18, 2015 14.23 14.45 14.20 14.43 5,079,219 +0.10(+0.68%)
Sep 17, 2015 14.22 14.52 14.17 14.33 1,404,736 +0.12(+0.81%)
Sep 16, 2015 14.05 14.24 14.03 14.22 1,177,121 +0.19(+1.33%)
Sep 15, 2015 13.90 14.07 13.84 14.03 1,359,797 +0.12(+0.89%)
Sep 14, 2015 13.98 13.98 13.86 13.91 926,577 +0.00(+0.00%)
Sep 11, 2015 13.76 13.91 13.60 13.91 1,295,189 +0.14(+1.03%)
Sep 10, 2015 13.85 13.89 13.61 13.77 1,639,146 -0.08(-0.57%)
Sep 09, 2015 14.01 14.04 13.83 13.85 1,370,602 -0.11(-0.82%)
Sep 08, 2015 13.89 14.04 13.81 13.96 1,883,122 +0.17(+1.22%)
Sep 04, 2015 13.83 13.79 13.79 13.79 3,876,529 -0.11(-0.76%)
Sep 03, 2015 13.97 14.07 13.83 13.90 4,116,034 -0.04(-0.25%)
Sep 02, 2015 13.98 14.09 13.87 13.93 2,304,873 +0.10(+0.70%)
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.