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 (%)
Dec 31, 2013 14.10 14.19 14.19 14.19 647,552 +0.01(+0.06%)
Dec 30, 2013 14.14 14.21 14.09 14.18 399,471 +0.04(+0.25%)
Dec 27, 2013 14.07 14.15 14.00 14.14 835,944 +0.07(+0.50%)
Dec 26, 2013 14.19 14.19 14.01 14.07 450,967 -0.11(-0.74%)
Dec 24, 2013 14.10 14.20 14.08 14.18 97,426 +0.08(+0.56%)
Dec 23, 2013 14.19 14.21 14.05 14.10 908,295 -0.09(-0.62%)
Dec 20, 2013 14.18 14.31 14.10 14.19 826,314 -0.01(-0.06%)
Dec 19, 2013 14.20 14.26 14.06 14.20 649,613 +0.01(+0.06%)
Dec 18, 2013 14.06 14.32 14.01 14.19 780,786 +0.18(+1.31%)
Dec 17, 2013 14.02 14.18 13.92 14.00 597,870 -0.09(-0.62%)
Dec 16, 2013 14.11 14.23 14.02 14.09 485,137 -0.03(-0.19%)
Dec 13, 2013 14.09 14.18 14.00 14.12 483,830 +0.03(+0.19%)
Dec 12, 2013 14.20 14.25 14.00 14.09 713,320 -0.04(-0.31%)
Dec 11, 2013 14.27 14.27 14.01 14.13 1,221,893 -0.18(-1.22%)
Dec 10, 2013 14.45 14.55 14.29 14.31 605,412 -0.10(-0.67%)
Dec 09, 2013 14.41 14.55 14.32 14.41 1,142,151 +0.00(+0.00%)
Dec 06, 2013 14.02 14.43 14.00 14.41 910,011 +0.48(+3.45%)
Dec 05, 2013 14.06 14.10 13.88 13.93 939,061 -0.21(-1.48%)
Dec 04, 2013 14.31 14.41 14.13 14.14 1,148,668 -0.23(-1.58%)
Dec 03, 2013 14.33 14.42 14.29 14.36 942,439 -0.01(-0.06%)
Dec 02, 2013 14.34 14.39 14.12 14.37 1,066,301 +0.05(+0.37%)
Nov 29, 2013 14.35 14.41 14.27 14.32 312,831 -0.04(-0.30%)
Nov 27, 2013 14.46 14.54 14.27 14.36 2,015,705 -0.03(-0.18%)
Nov 26, 2013 14.34 14.59 14.28 14.39 6,722,701 +0.05(+0.37%)
Nov 25, 2013 14.45 14.50 14.28 14.34 1,594,047 -0.06(-0.42%)
Nov 22, 2013 14.39 14.41 14.29 14.40 1,403,550 +0.03(+0.24%)
Nov 21, 2013 14.41 14.55 14.31 14.36 1,685,412 +0.03(+0.18%)
Nov 20, 2013 14.49 14.62 14.30 14.34 1,180,018 -0.10(-0.73%)
Nov 19, 2013 14.58 14.68 14.41 14.44 1,384,450 -0.19(-1.31%)
Nov 18, 2013 14.77 14.80 14.49 14.63 3,117,229 -0.09(-0.59%)
Nov 15, 2013 14.53 14.75 14.41 14.72 2,916,976 +0.27(+1.87%)
Nov 14, 2013 14.51 14.51 14.34 14.45 1,256,869 +0.27(+1.91%)
Nov 12, 2013 14.00 14.24 13.99 14.18 1,524,325 +0.12(+0.87%)
Nov 11, 2013 14.16 14.16 13.94 14.06 1,733,017 -0.06(-0.43%)
Nov 08, 2013 13.81 14.26 13.78 14.12 2,311,887 +0.12(+0.87%)
Nov 07, 2013 13.97 14.10 13.88 14.00 3,508,569 -0.02(-0.12%)
Nov 06, 2013 13.79 14.04 13.74 14.01 2,307,768 +0.24(+1.78%)
Nov 05, 2013 13.75 13.86 13.67 13.77 1,297,841 +0.02(+0.13%)
Nov 04, 2013 13.67 13.79 13.62 13.75 1,141,915 +0.08(+0.57%)
Nov 01, 2013 13.53 13.73 13.48 13.67 776,669 +0.16(+1.16%)
Oct 31, 2013 13.71 13.84 13.45 13.52 2,023,859 -0.15(-1.09%)
Oct 30, 2013 13.89 13.89 13.62 13.66 1,747,180 -0.24(-1.70%)
Oct 29, 2013 14.11 14.14 13.85 13.90 940,097 -0.17(-1.18%)
Oct 28, 2013 14.07 14.12 13.93 14.07 669,939 +0.03(+0.25%)
Oct 25, 2013 13.98 14.08 13.95 14.03 934,763 +0.04(+0.31%)
Oct 24, 2013 13.97 14.01 13.86 13.99 932,520 +0.03(+0.19%)
Oct 23, 2013 14.01 14.08 13.86 13.96 479,126 -0.06(-0.44%)
Oct 22, 2013 14.29 14.43 13.88 14.02 620,344 +0.05(+0.38%)
Oct 21, 2013 13.86 14.00 13.73 13.97 1,475,505 +0.12(+0.88%)
Oct 18, 2013 13.97 14.01 13.78 13.85 476,490 +0.03(+0.25%)
Oct 17, 2013 13.72 13.97 13.71 13.81 467,535 +0.12(+0.89%)
Oct 16, 2013 13.54 13.75 13.49 13.69 1,087,465 +0.23(+1.69%)
Oct 15, 2013 13.53 13.58 13.39 13.46 508,948 -0.03(-0.26%)
Oct 14, 2013 13.82 13.83 13.40 13.50 1,077,263 +0.10(+0.72%)
Oct 11, 2013 13.40 13.64 13.31 13.40 897,139 +0.03(+0.20%)
Oct 10, 2013 13.37 13.45 13.31 13.38 975,751 +0.09(+0.66%)
Oct 09, 2013 13.51 13.58 13.18 13.29 1,728,876 -0.20(-1.49%)
Oct 08, 2013 13.63 13.73 13.44 13.49 1,750,076 -0.13(-0.96%)
Oct 07, 2013 13.68 13.79 13.59 13.62 1,537,538 -0.17(-1.27%)
Oct 04, 2013 13.66 13.99 13.54 13.79 1,324,537 +0.17(+1.28%)
Oct 03, 2013 13.73 13.79 13.49 13.62 1,262,081 -0.19(-1.39%)
Oct 02, 2013 13.92 13.92 13.63 13.81 2,073,359 -0.17(-1.25%)
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.