American Homes 4 Rent (NY: AMH )

37.41 USD +0.66 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 16.47 16.84 16.18 16.69 3,994,306 +0.21(+1.27%)
Feb 26, 2015 16.51 16.55 16.38 16.48 927,127 -0.06(-0.36%)
Feb 25, 2015 16.72 16.74 16.52 16.54 1,140,906 -0.15(-0.90%)
Feb 24, 2015 16.55 16.73 16.54 16.69 642,480 +0.07(+0.42%)
Feb 23, 2015 16.60 16.71 16.50 16.62 993,915 +0.04(+0.24%)
Feb 20, 2015 16.51 16.67 16.48 16.58 447,250 +0.04(+0.24%)
Feb 19, 2015 16.71 16.71 16.49 16.54 497,216 -0.17(-1.02%)
Feb 18, 2015 16.69 16.73 16.53 16.71 467,841 +0.00(+0.00%)
Feb 17, 2015 16.62 16.78 16.51 16.71 506,267 +0.13(+0.78%)
Feb 13, 2015 16.71 16.58 16.58 16.58 401,600 -0.10(-0.60%)
Feb 12, 2015 16.56 16.74 16.54 16.68 437,634 +0.13(+0.79%)
Feb 11, 2015 16.54 16.63 16.46 16.55 457,810 +0.00(+0.00%)
Feb 10, 2015 16.53 16.59 16.37 16.55 566,980 +0.05(+0.30%)
Feb 09, 2015 16.59 16.69 16.45 16.50 383,966 -0.09(-0.54%)
Feb 06, 2015 16.88 16.94 16.51 16.59 598,054 -0.35(-2.07%)
Feb 05, 2015 16.77 16.95 16.68 16.94 440,211 +0.23(+1.38%)
Feb 04, 2015 16.43 16.83 16.36 16.71 1,273,213 +0.28(+1.70%)
Feb 03, 2015 16.26 16.49 16.25 16.43 1,834,934 +0.14(+0.86%)
Feb 02, 2015 16.75 16.75 16.17 16.29 2,384,192 -0.40(-2.40%)
Jan 30, 2015 16.81 16.86 16.67 16.69 827,138 -0.12(-0.71%)
Jan 29, 2015 16.84 16.85 16.71 16.81 340,258 +0.02(+0.12%)
Jan 28, 2015 16.82 16.96 16.76 16.79 935,323 -0.03(-0.18%)
Jan 27, 2015 16.89 17.00 16.80 16.82 805,286 -0.16(-0.94%)
Jan 26, 2015 17.17 17.17 16.92 16.98 1,458,651 -0.18(-1.05%)
Jan 23, 2015 17.20 17.25 17.09 17.16 1,453,036 -0.03(-0.17%)
Jan 22, 2015 17.08 17.26 17.04 17.19 695,770 +0.11(+0.64%)
Jan 21, 2015 17.07 17.08 16.97 17.08 534,544 +0.01(+0.06%)
Jan 20, 2015 17.18 17.35 16.97 17.07 480,473 -0.12(-0.70%)
Jan 16, 2015 17.38 17.38 17.12 17.19 546,992 -0.20(-1.15%)
Jan 15, 2015 17.25 17.40 17.22 17.39 563,619 +0.18(+1.05%)
Jan 14, 2015 17.07 17.29 17.07 17.21 544,859 +0.06(+0.35%)
Jan 13, 2015 17.48 17.55 17.10 17.15 1,107,789 -0.33(-1.89%)
Jan 12, 2015 17.46 17.49 17.34 17.48 865,727 +0.04(+0.23%)
Jan 09, 2015 17.32 17.50 17.24 17.44 990,659 +0.06(+0.35%)
Jan 08, 2015 17.44 17.51 17.34 17.38 689,133 -0.03(-0.17%)
Jan 07, 2015 17.42 17.47 17.30 17.41 731,492 +0.05(+0.29%)
Jan 06, 2015 17.33 17.41 17.27 17.36 818,342 +0.12(+0.70%)
Jan 05, 2015 17.30 17.37 17.19 17.24 401,634 -0.12(-0.69%)
Jan 02, 2015 17.18 17.36 17.06 17.36 611,686 +0.33(+1.94%)
Dec 31, 2014 17.39 17.03 17.03 17.03 1,496,900 -0.31(-1.79%)
Dec 30, 2014 17.28 17.43 17.25 17.34 345,110 +0.00(+0.00%)
Dec 29, 2014 17.30 17.47 17.22 17.34 494,380 +0.00(+0.00%)
Dec 26, 2014 17.34 17.45 17.26 17.34 213,235 +0.00(+0.00%)
Dec 24, 2014 17.44 17.34 17.34 17.34 200,600 -0.07(-0.40%)
Dec 23, 2014 17.42 17.48 17.36 17.41 426,481 +0.00(+0.00%)
Dec 22, 2014 17.38 17.45 17.30 17.41 619,869 +0.10(+0.58%)
Dec 19, 2014 17.31 17.39 17.22 17.31 1,001,584 +0.11(+0.64%)
Dec 18, 2014 17.22 17.32 17.10 17.20 754,473 +0.13(+0.76%)
Dec 17, 2014 16.81 17.09 16.76 17.07 1,192,132 +0.31(+1.85%)
Dec 16, 2014 16.85 16.92 16.57 16.76 1,094,344 -0.13(-0.77%)
Dec 15, 2014 17.00 17.06 16.84 16.89 1,714,622 +0.00(+0.00%)
Dec 12, 2014 17.04 17.15 16.89 16.89 526,395 -0.22(-1.29%)
Dec 11, 2014 17.02 17.15 16.99 17.11 623,452 +0.10(+0.59%)
Dec 10, 2014 16.79 17.03 16.73 17.01 819,504 +0.13(+0.77%)
Dec 09, 2014 17.00 17.00 16.79 16.88 569,611 -0.15(-0.88%)
Dec 08, 2014 17.07 17.29 17.01 17.03 725,258 -0.12(-0.70%)
Dec 05, 2014 17.12 17.15 17.00 17.15 654,177 +0.01(+0.06%)
Dec 04, 2014 17.05 17.19 17.00 17.14 555,330 -0.01(-0.06%)
Dec 03, 2014 17.31 17.37 17.14 17.15 767,075 -0.21(-1.21%)
Dec 02, 2014 17.31 17.40 17.19 17.36 1,766,376 +0.03(+0.17%)
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.