Skip to main content

American Homes 4 Rent (NY: AMH )

36.84 +0.59 (+1.61%)
Streaming Delayed Price Updated: 10:05 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 15.26 15.32 15.17 15.19 498,383 -0.07(-0.46%)
Nov 26, 2014 14.90 15.26 15.26 15.26 1,084,625 +0.32(+2.13%)
Nov 25, 2014 15.12 15.17 14.92 14.94 1,641,485 -0.20(-1.34%)
Nov 24, 2014 15.30 15.33 15.09 15.15 1,214,554 -0.19(-1.21%)
Nov 21, 2014 15.36 15.39 15.24 15.33 1,033,468 +0.02(+0.12%)
Nov 20, 2014 15.19 15.37 15.16 15.32 922,695 +0.07(+0.46%)
Nov 19, 2014 15.36 15.36 15.22 15.24 3,608,167 -0.12(-0.80%)
Nov 18, 2014 15.29 15.38 15.24 15.37 710,237 +0.12(+0.81%)
Nov 17, 2014 15.19 15.32 15.19 15.24 1,701,658 -0.01(-0.06%)
Nov 14, 2014 15.27 15.40 15.17 15.25 1,116,473 -0.05(-0.35%)
Nov 13, 2014 15.31 15.33 15.22 15.31 595,533 +0.11(+0.70%)
Nov 12, 2014 15.19 15.29 15.19 15.20 931,009 -0.04(-0.29%)
Nov 11, 2014 15.25 15.35 15.19 15.24 384,263 -0.02(-0.12%)
Nov 10, 2014 15.08 15.28 15.02 15.26 878,213 +0.16(+1.05%)
Nov 07, 2014 15.32 15.32 15.09 15.10 2,532,363 -0.23(-1.50%)
Nov 06, 2014 15.14 15.39 15.14 15.33 1,148,272 +0.12(+0.81%)
Nov 05, 2014 15.19 15.28 15.05 15.21 1,406,399 +0.11(+0.70%)
Nov 04, 2014 15.17 15.28 14.95 15.10 934,900 -0.07(-0.47%)
Nov 03, 2014 15.51 15.63 15.00 15.17 2,427,123 -0.31(-2.00%)
Oct 31, 2014 15.24 15.50 15.13 15.48 1,162,177 +0.26(+1.68%)
Oct 30, 2014 15.06 15.24 15.02 15.23 763,817 +0.10(+0.64%)
Oct 29, 2014 15.20 15.23 15.00 15.13 511,595 -0.10(-0.64%)
Oct 28, 2014 15.02 15.23 15.00 15.23 466,631 +0.21(+1.41%)
Oct 27, 2014 14.99 14.99 14.92 15.02 899,021 +0.03(+0.18%)
Oct 24, 2014 15.18 15.19 14.94 14.99 667,133 -0.12(-0.82%)
Oct 23, 2014 15.01 15.17 15.00 15.11 474,336 +0.13(+0.88%)
Oct 22, 2014 15.04 15.20 14.94 14.98 605,110 -0.04(-0.29%)
Oct 21, 2014 14.94 15.06 14.81 15.02 722,692 +0.14(+0.95%)
Oct 20, 2014 14.74 14.88 14.74 14.88 914,077 +0.19(+1.32%)
Oct 17, 2014 14.91 14.91 14.63 14.69 729,881 -0.11(-0.78%)
Oct 16, 2014 14.75 14.88 14.62 14.80 815,468 +0.01(+0.06%)
Oct 15, 2014 14.58 14.91 14.41 14.79 2,224,285 +0.12(+0.84%)
Oct 14, 2014 14.79 15.02 14.65 14.67 1,804,104 -0.08(-0.54%)
Oct 13, 2014 14.79 14.91 14.71 14.75 719,792 -0.01(-0.06%)
Oct 10, 2014 14.97 14.97 14.74 14.76 1,147,662 -0.19(-1.24%)
Oct 09, 2014 14.98 15.17 14.89 14.94 1,186,565 -0.03(-0.18%)
Oct 08, 2014 14.76 14.98 14.72 14.97 799,439 +0.19(+1.32%)
Oct 07, 2014 15.14 15.14 14.77 14.78 1,300,218 -0.33(-2.16%)
Oct 06, 2014 15.07 15.11 15.00 15.10 726,216 +0.06(+0.41%)
Oct 03, 2014 15.05 15.06 14.93 15.04 709,847 +0.11(+0.77%)
Oct 02, 2014 15.00 15.08 14.83 14.93 623,286 -0.11(-0.71%)
Oct 01, 2014 14.94 15.06 14.92 15.03 1,121,399 +0.11(+0.77%)
Sep 30, 2014 15.09 15.09 14.89 14.92 1,014,434 -0.17(-1.11%)
Sep 29, 2014 14.99 15.13 14.94 15.09 866,535 +0.02(+0.12%)
Sep 26, 2014 14.98 15.09 14.82 15.07 2,918,490 +0.11(+0.71%)
Sep 25, 2014 14.93 14.98 14.76 14.96 1,425,673 +0.01(+0.06%)
Sep 24, 2014 14.95 15.11 14.91 14.95 1,287,304 -0.04(-0.29%)
Sep 23, 2014 15.14 15.24 14.97 15.00 2,090,627 -0.15(-0.99%)
Sep 22, 2014 15.25 15.30 15.09 15.15 1,134,510 -0.17(-1.10%)
Sep 19, 2014 15.30 15.33 15.12 15.32 4,069,739 +0.04(+0.23%)
Sep 18, 2014 15.44 15.48 15.24 15.28 1,134,216 -0.16(-1.03%)
Sep 17, 2014 15.38 15.55 15.27 15.44 1,296,509 +0.13(+0.87%)
Sep 16, 2014 15.30 15.37 15.24 15.31 1,086,222 +0.00(+0.00%)
Sep 15, 2014 15.55 15.55 15.27 15.31 1,506,094 -0.27(-1.76%)
Sep 12, 2014 15.69 15.69 15.49 15.58 1,535,828 -0.17(-1.07%)
Sep 11, 2014 15.81 15.85 15.62 15.75 1,594,273 -0.09(-0.56%)
Sep 10, 2014 15.86 15.91 15.84 15.84 1,156,971 -0.02(-0.11%)
Sep 09, 2014 15.93 15.93 15.77 15.85 1,393,749 -0.11(-0.72%)
Sep 08, 2014 15.94 16.01 15.86 15.97 1,129,920 -0.03(-0.17%)
Sep 05, 2014 15.79 16.01 15.74 16.00 2,505,938 +0.20(+1.28%)
Sep 04, 2014 15.98 15.99 15.76 15.79 1,690,909 -0.19(-1.16%)
Sep 03, 2014 15.74 15.99 15.69 15.98 1,699,221 +0.23(+1.45%)
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.