Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2015 15.00 15.11 14.91 14.96 949,127 -0.05(-0.36%)
Apr 30, 2015 15.15 15.15 14.92 15.01 935,710 -0.15(-1.00%)
Apr 29, 2015 15.26 15.31 15.12 15.16 969,376 -0.14(-0.93%)
Apr 28, 2015 15.24 15.33 15.18 15.30 1,035,863 +0.04(+0.23%)
Apr 27, 2015 15.30 15.42 15.21 15.27 760,934 -0.02(-0.12%)
Apr 24, 2015 15.20 15.31 15.18 15.28 767,983 +0.09(+0.58%)
Apr 23, 2015 15.20 15.26 15.12 15.20 383,306 +0.00(+0.00%)
Apr 22, 2015 15.20 15.30 15.15 15.20 650,187 +0.00(+0.00%)
Apr 21, 2015 15.16 15.21 15.10 15.20 909,689 +0.06(+0.41%)
Apr 20, 2015 15.17 15.20 15.08 15.13 788,938 -0.04(-0.23%)
Apr 17, 2015 15.14 15.21 15.08 15.17 1,867,481 -0.07(-0.47%)
Apr 16, 2015 15.15 15.26 15.15 15.24 944,916 +0.03(+0.18%)
Apr 15, 2015 15.28 15.28 15.19 15.21 1,650,930 -0.03(-0.18%)
Apr 14, 2015 15.19 15.36 15.16 15.24 984,058 +0.04(+0.29%)
Apr 13, 2015 15.30 15.32 15.20 15.20 807,603 -0.12(-0.75%)
Apr 10, 2015 15.34 15.40 15.20 15.31 1,623,558 +0.04(+0.29%)
Apr 09, 2015 15.38 15.45 15.20 15.27 1,629,308 -0.13(-0.86%)
Apr 08, 2015 15.19 15.42 15.12 15.40 1,512,422 +0.21(+1.40%)
Apr 07, 2015 15.23 15.34 15.08 15.19 3,675,980 -0.02(-0.12%)
Apr 06, 2015 14.85 15.21 14.85 15.20 7,198,177 +0.37(+2.52%)
Apr 02, 2015 14.68 14.83 14.83 14.83 1,973,900 +0.13(+0.91%)
Apr 01, 2015 14.65 14.83 14.57 14.70 1,388,499 -0.01(-0.06%)
Mar 31, 2015 14.59 14.79 14.49 14.71 2,461,214 +0.11(+0.73%)
Mar 30, 2015 14.50 14.63 14.46 14.60 1,441,175 +0.12(+0.86%)
Mar 27, 2015 14.48 14.54 14.40 14.48 1,058,248 +0.00(+0.00%)
Mar 26, 2015 14.64 14.71 14.43 14.48 1,496,168 -0.18(-1.21%)
Mar 25, 2015 14.82 14.90 14.64 14.65 1,254,576 -0.14(-0.96%)
Mar 24, 2015 14.87 14.93 14.78 14.80 1,585,937 -0.09(-0.60%)
Mar 23, 2015 14.91 14.96 14.86 14.88 2,079,986 +0.18(+1.21%)
Mar 20, 2015 14.66 14.75 14.61 14.71 2,176,339 +0.06(+0.42%)
Mar 19, 2015 14.79 14.85 14.62 14.64 928,464 -0.14(-0.96%)
Mar 18, 2015 14.62 14.82 14.52 14.79 1,534,241 +0.17(+1.16%)
Mar 17, 2015 14.60 14.64 14.51 14.62 1,099,713 +0.01(+0.06%)
Mar 16, 2015 14.61 14.69 14.57 14.61 895,836 +0.06(+0.43%)
Mar 13, 2015 14.50 14.63 14.44 14.55 1,286,712 +0.06(+0.43%)
Mar 12, 2015 14.48 14.53 14.40 14.48 1,895,326 +0.05(+0.37%)
Mar 11, 2015 14.45 14.50 14.33 14.43 1,573,516 +0.08(+0.56%)
Mar 10, 2015 14.51 14.55 14.33 14.35 833,606 -0.18(-1.22%)
Mar 09, 2015 14.32 14.57 14.30 14.53 1,470,786 +0.24(+1.67%)
Mar 06, 2015 14.27 14.42 14.09 14.29 1,548,219 -0.11(-0.74%)
Mar 05, 2015 14.59 14.70 14.37 14.40 1,242,855 -0.19(-1.34%)
Mar 04, 2015 14.62 14.72 14.57 14.59 602,531 -0.07(-0.48%)
Mar 03, 2015 14.76 14.80 14.64 14.66 688,804 -0.12(-0.84%)
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.