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 (%)
Jan 31, 2014 14.37 14.61 14.36 14.61 840,288 +0.14(+0.97%)
Jan 30, 2014 14.30 14.52 14.23 14.47 1,000,999 +0.24(+1.66%)
Jan 29, 2014 14.28 14.32 14.07 14.23 519,216 -0.14(-0.98%)
Jan 28, 2014 14.29 14.42 14.23 14.37 518,413 +0.16(+1.11%)
Jan 27, 2014 14.58 14.63 14.19 14.21 1,473,257 -0.38(-2.58%)
Jan 24, 2014 14.69 14.77 14.48 14.59 514,096 -0.17(-1.13%)
Jan 23, 2014 14.75 14.83 14.68 14.76 501,002 -0.04(-0.30%)
Jan 22, 2014 14.88 14.89 14.75 14.80 436,822 -0.04(-0.29%)
Jan 21, 2014 15.04 15.06 14.83 14.84 561,786 -0.12(-0.82%)
Jan 17, 2014 14.88 14.97 14.97 14.97 524,143 +0.10(+0.65%)
Jan 16, 2014 14.94 14.97 14.83 14.87 395,585 -0.04(-0.29%)
Jan 15, 2014 14.86 14.97 14.74 14.91 886,712 +0.05(+0.35%)
Jan 14, 2014 14.81 14.93 14.66 14.86 660,940 +0.12(+0.83%)
Jan 13, 2014 14.83 14.88 14.73 14.74 507,958 -0.05(-0.35%)
Jan 10, 2014 14.69 14.82 14.66 14.79 484,065 +0.16(+1.08%)
Jan 09, 2014 14.56 14.67 14.52 14.63 1,056,387 +0.12(+0.84%)
Jan 08, 2014 14.54 14.65 14.27 14.51 782,143 +0.03(+0.18%)
Jan 07, 2014 14.45 14.64 14.35 14.48 662,991 +0.14(+0.98%)
Jan 06, 2014 14.28 14.36 14.20 14.34 432,021 +0.11(+0.80%)
Jan 03, 2014 14.17 14.24 14.11 14.23 424,348 +0.10(+0.68%)
Jan 02, 2014 14.19 14.39 14.07 14.13 440,358 -0.05(-0.37%)
Dec 31, 2013 14.10 14.19 14.19 14.19 647,586 +0.01(+0.06%)
Dec 30, 2013 14.14 14.21 14.09 14.18 399,492 +0.04(+0.25%)
Dec 27, 2013 14.07 14.15 14.00 14.14 835,987 +0.07(+0.50%)
Dec 26, 2013 14.19 14.19 14.01 14.07 450,991 -0.11(-0.74%)
Dec 24, 2013 14.10 14.20 14.08 14.18 97,431 +0.08(+0.56%)
Dec 23, 2013 14.19 14.21 14.05 14.10 908,342 -0.09(-0.62%)
Dec 20, 2013 14.18 14.31 14.10 14.19 826,358 -0.01(-0.06%)
Dec 19, 2013 14.20 14.26 14.06 14.20 649,647 +0.01(+0.06%)
Dec 18, 2013 14.06 14.32 14.01 14.19 780,827 +0.18(+1.31%)
Dec 17, 2013 14.02 14.18 13.92 14.00 597,902 -0.09(-0.62%)
Dec 16, 2013 14.11 14.23 14.02 14.09 485,163 -0.03(-0.19%)
Dec 13, 2013 14.09 14.18 14.00 14.12 483,855 +0.03(+0.19%)
Dec 12, 2013 14.20 14.25 14.00 14.09 713,357 -0.04(-0.31%)
Dec 11, 2013 14.27 14.27 14.01 14.13 1,221,957 -0.18(-1.22%)
Dec 10, 2013 14.45 14.55 14.29 14.31 605,443 -0.10(-0.67%)
Dec 09, 2013 14.41 14.55 14.32 14.41 1,142,211 +0.00(+0.00%)
Dec 06, 2013 14.02 14.43 13.99 14.41 910,059 +0.48(+3.45%)
Dec 05, 2013 14.06 14.10 13.88 13.93 939,110 -0.21(-1.48%)
Dec 04, 2013 14.31 14.41 14.13 14.13 1,148,729 -0.23(-1.58%)
Dec 03, 2013 14.33 14.42 14.29 14.36 942,489 -0.01(-0.06%)
Dec 02, 2013 14.34 14.39 14.12 14.37 1,066,357 +0.05(+0.37%)
Nov 29, 2013 14.35 14.41 14.27 14.32 312,847 -0.04(-0.30%)
Nov 27, 2013 14.46 14.54 14.27 14.36 2,015,811 -0.03(-0.18%)
Nov 26, 2013 14.34 14.59 14.28 14.39 6,723,054 +0.05(+0.36%)
Nov 25, 2013 14.45 14.50 14.27 14.34 1,594,131 -0.06(-0.42%)
Nov 22, 2013 14.39 14.41 14.29 14.40 1,403,624 +0.04(+0.24%)
Nov 21, 2013 14.41 14.54 14.31 14.36 1,685,500 +0.03(+0.18%)
Nov 20, 2013 14.49 14.62 14.30 14.34 1,180,080 -0.10(-0.73%)
Nov 19, 2013 14.58 14.68 14.41 14.44 1,384,523 -0.19(-1.31%)
Nov 18, 2013 14.77 14.80 14.49 14.63 3,117,393 -0.09(-0.59%)
Nov 15, 2013 14.53 14.75 14.41 14.72 2,917,129 +0.27(+1.87%)
Nov 14, 2013 14.51 14.51 14.34 14.45 1,256,935 +0.27(+1.91%)
Nov 12, 2013 13.99 14.23 13.99 14.18 1,524,405 +0.12(+0.87%)
Nov 11, 2013 14.16 14.16 13.94 14.06 1,733,108 -0.06(-0.43%)
Nov 08, 2013 13.81 14.26 13.78 14.12 2,312,008 +0.12(+0.87%)
Nov 07, 2013 13.97 14.10 13.88 13.99 3,508,753 -0.02(-0.12%)
Nov 06, 2013 13.79 14.04 13.74 14.01 2,307,889 +0.24(+1.78%)
Nov 05, 2013 13.75 13.86 13.67 13.77 1,297,909 +0.02(+0.13%)
Nov 04, 2013 13.67 13.79 13.62 13.75 1,141,975 +0.08(+0.57%)
Nov 01, 2013 13.53 13.73 13.48 13.67 776,710 +0.16(+1.16%)
Oct 31, 2013 13.71 13.84 13.44 13.51 2,023,965 -0.15(-1.09%)
Oct 30, 2013 13.89 13.89 13.62 13.66 1,747,271 -0.24(-1.70%)
Oct 29, 2013 14.11 14.14 13.85 13.90 940,147 -0.17(-1.18%)
Oct 28, 2013 14.07 14.12 13.93 14.06 669,974 +0.03(+0.25%)
Oct 25, 2013 13.98 14.08 13.95 14.03 934,812 +0.04(+0.31%)
Oct 24, 2013 13.97 14.01 13.86 13.99 932,568 +0.03(+0.19%)
Oct 23, 2013 14.01 14.08 13.86 13.96 479,152 -0.06(-0.44%)
Oct 22, 2013 14.29 14.43 13.88 14.02 620,376 +0.05(+0.38%)
Oct 21, 2013 13.86 13.99 13.73 13.97 1,475,582 +0.12(+0.88%)
Oct 18, 2013 13.97 14.01 13.78 13.85 476,515 +0.03(+0.25%)
Oct 17, 2013 13.72 13.97 13.71 13.81 467,560 +0.12(+0.89%)
Oct 16, 2013 13.54 13.75 13.49 13.69 1,087,522 +0.23(+1.69%)
Oct 15, 2013 13.53 13.58 13.39 13.46 508,975 -0.03(-0.26%)
Oct 14, 2013 13.82 13.83 13.40 13.50 1,077,320 +0.10(+0.72%)
Oct 11, 2013 13.40 13.64 13.31 13.40 897,186 +0.03(+0.20%)
Oct 10, 2013 13.37 13.44 13.31 13.38 975,802 +0.09(+0.66%)
Oct 09, 2013 13.51 13.58 13.18 13.29 1,728,966 -0.20(-1.49%)
Oct 08, 2013 13.63 13.73 13.44 13.49 1,750,168 -0.13(-0.96%)
Oct 07, 2013 13.68 13.79 13.59 13.62 1,537,618 -0.17(-1.27%)
Oct 04, 2013 13.65 13.99 13.54 13.79 1,324,607 +0.17(+1.28%)
Oct 03, 2013 13.73 13.79 13.49 13.62 1,262,147 -0.19(-1.39%)
Oct 02, 2013 13.92 13.92 13.63 13.81 2,073,468 -0.17(-1.25%)
Oct 01, 2013 14.10 14.23 13.91 13.99 1,070,139 -0.33(-2.32%)
Sep 27, 2013 14.56 14.67 14.12 14.32 490,371 -0.28(-1.91%)
Sep 26, 2013 14.21 14.75 14.21 14.60 617,554 +0.10(+0.66%)
Sep 25, 2013 14.75 14.75 14.44 14.50 476,349 -0.25(-1.72%)
Sep 24, 2013 14.62 14.76 14.56 14.75 806,833 +0.09(+0.60%)
Sep 23, 2013 14.17 14.83 14.17 14.67 1,341,092 +0.44(+3.07%)
Sep 20, 2013 13.94 14.30 13.94 14.23 4,770,778 +0.23(+1.62%)
Sep 19, 2013 13.89 14.01 13.89 14.00 754,603 +0.08(+0.56%)
Sep 18, 2013 13.94 14.01 13.74 13.93 966,260 +0.02(+0.13%)
Sep 17, 2013 13.87 13.94 13.86 13.91 608,521 +0.02(+0.13%)
Sep 16, 2013 13.85 13.93 13.50 13.89 1,001,761 +0.05(+0.38%)
Sep 13, 2013 13.36 13.84 13.36 13.84 1,036,349 +0.44(+3.26%)
Sep 12, 2013 13.52 13.58 13.35 13.40 511,916 -0.16(-1.16%)
Sep 11, 2013 13.58 13.74 13.50 13.56 491,419 -0.08(-0.58%)
Sep 10, 2013 13.97 14.01 13.58 13.64 685,380 -0.38(-2.74%)
Sep 09, 2013 13.90 14.06 13.90 14.02 661,099 +0.12(+0.88%)
Sep 06, 2013 13.93 14.02 13.80 13.90 376,359 +0.07(+0.50%)
Sep 05, 2013 13.72 13.99 13.72 13.83 403,253 -0.18(-1.31%)
Sep 04, 2013 13.92 14.06 13.89 14.01 722,004 +0.04(+0.31%)
Sep 03, 2013 13.85 13.97 13.84 13.97 829,327 +0.10(+0.76%)
Aug 30, 2013 13.84 13.96 13.84 13.86 138,931 -0.02(-0.13%)
Aug 29, 2013 13.88 13.98 13.82 13.88 728,570 -0.01(-0.06%)
Aug 28, 2013 13.97 14.02 13.84 13.89 632,680 -0.02(-0.13%)
Aug 27, 2013 13.64 14.00 13.58 13.91 1,300,056 +0.07(+0.51%)
Aug 26, 2013 13.93 13.99 13.78 13.84 411,011 -0.15(-1.06%)
Aug 23, 2013 14.01 14.06 13.66 13.99 968,570 -0.04(-0.31%)
Aug 22, 2013 13.99 14.07 13.98 14.03 241,643 +0.02(+0.12%)
Aug 21, 2013 13.98 14.02 13.97 14.01 228,778 +0.03(+0.25%)
Aug 20, 2013 13.98 14.06 13.91 13.98 752,009 +0.00(+0.00%)
Aug 19, 2013 13.99 14.06 13.97 13.98 293,211 -0.04(-0.31%)
Aug 16, 2013 14.03 14.17 13.97 14.02 1,566,883 +0.05(+0.38%)
Aug 15, 2013 13.97 14.06 13.86 13.97 884,668 -0.03(-0.25%)
Aug 14, 2013 13.95 14.05 13.79 14.00 425,756 -0.01(-0.06%)
Aug 13, 2013 14.10 14.14 13.97 14.01 417,227 -0.09(-0.62%)
Aug 12, 2013 14.01 14.20 14.01 14.10 994,405 +0.04(+0.31%)
Aug 09, 2013 14.01 14.11 13.97 14.06 696,841 -0.02(-0.12%)
Aug 08, 2013 13.75 14.10 13.75 14.07 1,393,557 +0.41(+3.00%)
Aug 07, 2013 13.69 13.77 13.62 13.66 458,852 -0.11(-0.82%)
Aug 06, 2013 13.67 13.96 13.67 13.78 474,262 +0.10(+0.77%)
Aug 05, 2013 13.72 13.88 13.67 13.67 843,439 -0.15(-1.07%)
Aug 02, 2013 13.60 13.88 13.58 13.82 2,422,080 +0.20(+1.47%)
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.