American Homes 4 Rent (NY: AMH )

36.11 USD -1.01 (-2.72%)
Streaming Delayed Price Updated: 2:05 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 16.42 16.64 16.31 16.55 2,187,150 +0.12(+0.73%)
Mar 30, 2015 16.32 16.46 16.27 16.43 1,280,696 +0.14(+0.86%)
Mar 27, 2015 16.30 16.36 16.21 16.29 940,409 +0.00(+0.00%)
Mar 26, 2015 16.48 16.55 16.24 16.29 1,329,565 -0.20(-1.21%)
Mar 25, 2015 16.68 16.77 16.48 16.49 1,114,875 -0.16(-0.96%)
Mar 24, 2015 16.73 16.80 16.63 16.65 1,409,338 -0.10(-0.60%)
Mar 23, 2015 16.78 16.84 16.72 16.75 1,848,373 +0.20(+1.21%)
Mar 20, 2015 16.50 16.60 16.44 16.55 1,933,997 +0.07(+0.42%)
Mar 19, 2015 16.64 16.71 16.45 16.48 825,077 -0.16(-0.96%)
Mar 18, 2015 16.45 16.68 16.34 16.64 1,363,399 +0.19(+1.16%)
Mar 17, 2015 16.43 16.48 16.33 16.45 977,257 +0.01(+0.06%)
Mar 16, 2015 16.44 16.53 16.40 16.44 796,082 +0.07(+0.43%)
Mar 13, 2015 16.32 16.46 16.25 16.37 1,143,433 +0.07(+0.43%)
Mar 12, 2015 16.30 16.35 16.20 16.30 1,684,276 +0.06(+0.37%)
Mar 11, 2015 16.26 16.32 16.13 16.24 1,398,300 +0.04(+0.25%)
Mar 10, 2015 16.38 16.42 16.18 16.20 738,496 -0.20(-1.22%)
Mar 09, 2015 16.16 16.45 16.14 16.40 1,302,976 +0.27(+1.67%)
Mar 06, 2015 16.11 16.28 15.91 16.13 1,371,574 -0.12(-0.74%)
Mar 05, 2015 16.47 16.59 16.22 16.25 1,101,051 -0.22(-1.34%)
Mar 04, 2015 16.50 16.62 16.45 16.47 533,785 -0.08(-0.48%)
Mar 03, 2015 16.66 16.71 16.52 16.55 610,215 -0.14(-0.84%)
Mar 02, 2015 16.69 16.80 16.48 16.69 953,873 +0.00(+0.00%)
Feb 27, 2015 16.47 16.84 16.18 16.69 3,994,306 +0.21(+1.27%)
Feb 26, 2015 16.51 16.55 16.38 16.48 927,127 -0.06(-0.36%)
Feb 25, 2015 16.72 16.74 16.52 16.54 1,140,906 -0.15(-0.90%)
Feb 24, 2015 16.55 16.73 16.54 16.69 642,480 +0.07(+0.42%)
Feb 23, 2015 16.60 16.71 16.50 16.62 993,915 +0.04(+0.24%)
Feb 20, 2015 16.51 16.67 16.48 16.58 447,250 +0.04(+0.24%)
Feb 19, 2015 16.71 16.71 16.49 16.54 497,216 -0.17(-1.02%)
Feb 18, 2015 16.69 16.73 16.53 16.71 467,841 +0.00(+0.00%)
Feb 17, 2015 16.62 16.78 16.51 16.71 506,267 +0.13(+0.78%)
Feb 13, 2015 16.71 16.58 16.58 16.58 401,600 -0.10(-0.60%)
Feb 12, 2015 16.56 16.74 16.54 16.68 437,634 +0.13(+0.79%)
Feb 11, 2015 16.54 16.63 16.46 16.55 457,810 +0.00(+0.00%)
Feb 10, 2015 16.53 16.59 16.37 16.55 566,980 +0.05(+0.30%)
Feb 09, 2015 16.59 16.69 16.45 16.50 383,966 -0.09(-0.54%)
Feb 06, 2015 16.88 16.94 16.51 16.59 598,054 -0.35(-2.07%)
Feb 05, 2015 16.77 16.95 16.68 16.94 440,211 +0.23(+1.38%)
Feb 04, 2015 16.43 16.83 16.36 16.71 1,273,213 +0.28(+1.70%)
Feb 03, 2015 16.26 16.49 16.25 16.43 1,834,934 +0.14(+0.86%)
Feb 02, 2015 16.75 16.75 16.17 16.29 2,384,192 -0.40(-2.40%)
Jan 30, 2015 16.81 16.86 16.67 16.69 827,138 -0.12(-0.71%)
Jan 29, 2015 16.84 16.85 16.71 16.81 340,258 +0.02(+0.12%)
Jan 28, 2015 16.82 16.96 16.76 16.79 935,323 -0.03(-0.18%)
Jan 27, 2015 16.89 17.00 16.80 16.82 805,286 -0.16(-0.94%)
Jan 26, 2015 17.17 17.17 16.92 16.98 1,458,651 -0.18(-1.05%)
Jan 23, 2015 17.20 17.25 17.09 17.16 1,453,036 -0.03(-0.17%)
Jan 22, 2015 17.08 17.26 17.04 17.19 695,770 +0.11(+0.64%)
Jan 21, 2015 17.07 17.08 16.97 17.08 534,544 +0.01(+0.06%)
Jan 20, 2015 17.18 17.35 16.97 17.07 480,473 -0.12(-0.70%)
Jan 16, 2015 17.38 17.38 17.12 17.19 546,992 -0.20(-1.15%)
Jan 15, 2015 17.25 17.40 17.22 17.39 563,619 +0.18(+1.05%)
Jan 14, 2015 17.07 17.29 17.07 17.21 544,859 +0.06(+0.35%)
Jan 13, 2015 17.48 17.55 17.10 17.15 1,107,789 -0.33(-1.89%)
Jan 12, 2015 17.46 17.49 17.34 17.48 865,727 +0.04(+0.23%)
Jan 09, 2015 17.32 17.50 17.24 17.44 990,659 +0.06(+0.35%)
Jan 08, 2015 17.44 17.51 17.34 17.38 689,133 -0.03(-0.17%)
Jan 07, 2015 17.42 17.47 17.30 17.41 731,492 +0.05(+0.29%)
Jan 06, 2015 17.33 17.41 17.27 17.36 818,342 +0.12(+0.70%)
Jan 05, 2015 17.30 17.37 17.19 17.24 401,634 -0.12(-0.69%)
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.