Skip to main content

American Homes 4 Rent (NY: AMH )

36.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 16.74 16.77 16.47 16.50 2,019,060 -0.22(-1.29%)
May 27, 2016 16.63 16.72 16.72 16.72 3,104,342 +0.05(+0.27%)
May 26, 2016 16.39 16.73 16.39 16.67 2,472,798 +0.22(+1.31%)
May 25, 2016 16.23 16.50 16.18 16.46 2,447,956 +0.29(+1.78%)
May 24, 2016 15.96 16.23 15.89 16.17 2,483,564 +0.30(+1.87%)
May 23, 2016 16.04 16.08 15.85 15.87 1,530,787 -0.12(-0.73%)
May 20, 2016 15.73 15.99 15.73 15.99 1,208,619 +0.25(+1.60%)
May 19, 2016 15.58 15.79 15.40 15.74 1,671,675 +0.04(+0.23%)
May 18, 2016 15.94 15.98 15.59 15.70 3,074,889 -0.25(-1.58%)
May 17, 2016 16.13 16.28 15.86 15.95 1,851,154 -0.23(-1.44%)
May 16, 2016 15.94 16.37 15.94 16.19 3,356,570 +0.22(+1.41%)
May 13, 2016 15.85 15.99 15.80 15.96 1,393,158 +0.01(+0.06%)
May 12, 2016 15.74 16.00 15.60 15.95 2,455,857 +0.29(+1.84%)
May 11, 2016 15.75 15.91 15.63 15.66 2,619,705 -0.09(-0.57%)
May 10, 2016 15.78 16.01 15.62 15.76 5,041,970 +0.02(+0.11%)
May 09, 2016 15.50 15.94 15.46 15.74 3,265,067 +0.34(+2.22%)
May 06, 2016 14.53 15.40 14.53 15.40 4,390,545 +0.79(+5.42%)
May 05, 2016 14.58 14.62 14.45 14.60 1,887,269 +0.06(+0.43%)
May 04, 2016 14.32 14.57 14.29 14.54 1,689,785 +0.16(+1.13%)
May 03, 2016 14.31 14.43 14.17 14.38 1,006,178 -0.06(-0.44%)
May 02, 2016 14.24 14.45 14.23 14.44 1,325,284 +0.21(+1.45%)
Apr 29, 2016 14.33 14.34 14.07 14.23 1,158,838 -0.12(-0.82%)
Apr 28, 2016 14.19 14.37 14.16 14.35 1,334,427 +0.13(+0.89%)
Apr 27, 2016 14.22 14.28 14.16 14.23 679,214 -0.03(-0.19%)
Apr 26, 2016 14.15 14.25 14.14 14.25 643,184 +0.08(+0.57%)
Apr 25, 2016 14.12 14.17 14.06 14.17 533,200 +0.02(+0.13%)
Apr 22, 2016 14.07 14.19 14.04 14.15 562,804 +0.10(+0.70%)
Apr 21, 2016 14.41 14.41 14.02 14.05 1,020,127 -0.32(-2.25%)
Apr 20, 2016 14.37 14.50 14.29 14.38 1,653,155 -0.02(-0.12%)
Apr 19, 2016 14.34 14.56 14.34 14.40 1,645,930 +0.07(+0.50%)
Apr 18, 2016 14.16 14.32 14.07 14.32 784,626 +0.14(+1.02%)
Apr 15, 2016 14.02 14.23 14.01 14.18 1,268,525 +0.13(+0.90%)
Apr 14, 2016 14.01 14.07 13.98 14.05 1,931,896 -0.01(-0.06%)
Apr 13, 2016 14.12 14.20 13.82 14.06 2,014,175 -0.04(-0.26%)
Apr 12, 2016 14.12 14.17 14.05 14.10 801,399 +0.03(+0.19%)
Apr 11, 2016 14.15 14.28 14.05 14.07 930,793 -0.03(-0.19%)
Apr 08, 2016 14.21 14.26 14.06 14.10 2,414,271 -0.05(-0.38%)
Apr 07, 2016 14.18 14.25 14.06 14.15 2,263,546 -0.07(-0.51%)
Apr 06, 2016 14.07 14.27 14.05 14.23 622,680 +0.13(+0.89%)
Apr 05, 2016 14.01 14.14 13.98 14.10 2,449,504 +0.01(+0.06%)
Apr 04, 2016 14.25 14.31 14.04 14.09 1,368,463 -0.18(-1.26%)
Apr 01, 2016 14.23 14.30 14.00 14.27 2,531,249 -0.04(-0.25%)
Mar 31, 2016 14.15 14.32 14.05 14.31 2,325,587 +0.17(+1.21%)
Mar 30, 2016 14.23 14.25 14.08 14.14 649,544 -0.03(-0.19%)
Mar 29, 2016 14.05 14.17 13.97 14.16 1,115,782 +0.13(+0.90%)
Mar 28, 2016 13.87 14.09 13.85 14.04 1,375,983 +0.20(+1.43%)
Mar 24, 2016 13.73 13.84 13.84 13.84 2,542,422 +0.11(+0.79%)
Mar 23, 2016 14.05 14.10 13.72 13.73 2,363,496 -0.33(-2.37%)
Mar 22, 2016 14.07 14.13 14.03 14.06 1,020,990 -0.04(-0.32%)
Mar 21, 2016 14.12 14.26 14.02 14.11 1,393,851 -0.03(-0.19%)
Mar 18, 2016 14.20 14.22 14.06 14.14 2,846,278 -0.02(-0.13%)
Mar 17, 2016 14.20 14.31 14.13 14.15 2,514,806 -0.04(-0.32%)
Mar 16, 2016 14.06 14.22 14.03 14.20 768,253 +0.16(+1.15%)
Mar 15, 2016 14.10 14.14 14.00 14.04 697,562 -0.17(-1.20%)
Mar 14, 2016 14.11 14.23 14.05 14.21 853,979 +0.05(+0.38%)
Mar 11, 2016 13.80 14.19 13.73 14.15 1,860,509 +0.40(+2.95%)
Mar 10, 2016 13.96 14.06 13.69 13.75 2,185,017 -0.13(-0.91%)
Mar 09, 2016 13.83 13.96 13.61 13.87 2,244,212 -0.08(-0.58%)
Mar 08, 2016 13.77 14.03 13.69 13.95 1,876,744 +0.10(+0.71%)
Mar 07, 2016 13.89 13.91 13.77 13.86 1,537,243 -0.09(-0.64%)
Mar 04, 2016 13.74 13.95 13.70 13.95 1,858,033 +0.18(+1.30%)
Mar 03, 2016 13.51 13.77 13.45 13.77 1,501,402 +0.23(+1.72%)
Mar 02, 2016 13.38 13.55 13.17 13.53 3,005,943 +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.