Skip to main content

American Homes 4 Rent (NY: AMH )

36.70 +0.45 (+1.24%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 15.15 15.15 14.92 15.01 935,759 -0.15(-1.00%)
Apr 29, 2015 15.26 15.31 15.12 15.16 969,427 -0.14(-0.93%)
Apr 28, 2015 15.24 15.33 15.18 15.30 1,035,918 +0.04(+0.23%)
Apr 27, 2015 15.30 15.42 15.21 15.27 760,974 -0.02(-0.12%)
Apr 24, 2015 15.20 15.31 15.18 15.28 768,023 +0.09(+0.58%)
Apr 23, 2015 15.20 15.26 15.11 15.20 383,326 +0.00(+0.00%)
Apr 22, 2015 15.20 15.30 15.15 15.20 650,221 +0.00(+0.00%)
Apr 21, 2015 15.16 15.21 15.10 15.20 909,737 +0.06(+0.41%)
Apr 20, 2015 15.17 15.20 15.08 15.13 788,980 -0.04(-0.23%)
Apr 17, 2015 15.14 15.21 15.08 15.17 1,867,579 -0.07(-0.47%)
Apr 16, 2015 15.15 15.26 15.15 15.24 944,966 +0.03(+0.18%)
Apr 15, 2015 15.28 15.28 15.19 15.21 1,651,017 -0.03(-0.18%)
Apr 14, 2015 15.19 15.36 15.16 15.24 984,109 +0.04(+0.29%)
Apr 13, 2015 15.30 15.32 15.20 15.20 807,645 -0.12(-0.75%)
Apr 10, 2015 15.34 15.40 15.20 15.31 1,623,643 +0.04(+0.29%)
Apr 09, 2015 15.38 15.45 15.20 15.27 1,629,394 -0.13(-0.86%)
Apr 08, 2015 15.19 15.42 15.12 15.40 1,512,501 +0.21(+1.40%)
Apr 07, 2015 15.23 15.34 15.08 15.19 3,676,173 -0.02(-0.12%)
Apr 06, 2015 14.85 15.21 14.85 15.20 7,198,555 +0.37(+2.52%)
Apr 02, 2015 14.68 14.83 14.83 14.83 1,974,003 +0.13(+0.91%)
Apr 01, 2015 14.65 14.83 14.57 14.70 1,388,572 -0.01(-0.06%)
Mar 31, 2015 14.59 14.79 14.49 14.71 2,461,343 +0.11(+0.73%)
Mar 30, 2015 14.50 14.63 14.46 14.60 1,441,251 +0.12(+0.86%)
Mar 27, 2015 14.48 14.54 14.40 14.48 1,058,303 +0.00(+0.00%)
Mar 26, 2015 14.64 14.71 14.43 14.48 1,496,246 -0.18(-1.21%)
Mar 25, 2015 14.82 14.90 14.64 14.65 1,254,641 -0.14(-0.96%)
Mar 24, 2015 14.87 14.93 14.78 14.80 1,586,020 -0.09(-0.60%)
Mar 23, 2015 14.91 14.96 14.86 14.88 2,080,095 +0.18(+1.21%)
Mar 20, 2015 14.66 14.75 14.61 14.71 2,176,453 +0.06(+0.42%)
Mar 19, 2015 14.79 14.85 14.62 14.64 928,513 -0.14(-0.96%)
Mar 18, 2015 14.62 14.82 14.52 14.79 1,534,322 +0.17(+1.15%)
Mar 17, 2015 14.60 14.64 14.51 14.62 1,099,771 +0.01(+0.06%)
Mar 16, 2015 14.61 14.69 14.57 14.61 895,883 +0.06(+0.43%)
Mar 13, 2015 14.50 14.63 14.44 14.55 1,286,780 +0.06(+0.43%)
Mar 12, 2015 14.48 14.53 14.40 14.48 1,895,426 +0.05(+0.37%)
Mar 11, 2015 14.45 14.50 14.33 14.43 1,573,598 +0.08(+0.56%)
Mar 10, 2015 14.51 14.55 14.33 14.35 833,650 -0.18(-1.22%)
Mar 09, 2015 14.32 14.57 14.30 14.53 1,470,863 +0.24(+1.67%)
Mar 06, 2015 14.27 14.42 14.09 14.29 1,548,300 -0.11(-0.74%)
Mar 05, 2015 14.59 14.69 14.37 14.40 1,242,920 -0.19(-1.34%)
Mar 04, 2015 14.62 14.72 14.57 14.59 602,562 -0.07(-0.48%)
Mar 03, 2015 14.76 14.80 14.63 14.66 688,840 -0.12(-0.84%)
Mar 02, 2015 14.79 14.88 14.60 14.79 1,076,778 +0.00(+0.00%)
Feb 27, 2015 14.59 14.92 14.33 14.79 4,508,969 +0.19(+1.27%)
Feb 26, 2015 14.63 14.66 14.51 14.60 1,046,586 -0.05(-0.36%)
Feb 25, 2015 14.81 14.83 14.63 14.65 1,287,911 -0.13(-0.90%)
Feb 24, 2015 14.66 14.82 14.65 14.79 725,263 +0.06(+0.42%)
Feb 23, 2015 14.71 14.80 14.62 14.72 1,121,980 +0.04(+0.24%)
Feb 20, 2015 14.63 14.77 14.60 14.69 504,877 +0.04(+0.24%)
Feb 19, 2015 14.80 14.80 14.61 14.65 561,281 -0.15(-1.02%)
Feb 18, 2015 14.79 14.82 14.64 14.80 528,122 +0.00(+0.00%)
Feb 17, 2015 14.72 14.86 14.63 14.80 571,499 +0.12(+0.78%)
Feb 13, 2015 14.80 14.69 14.69 14.69 453,345 -0.09(-0.60%)
Feb 12, 2015 14.67 14.83 14.65 14.78 494,022 +0.12(+0.79%)
Feb 11, 2015 14.65 14.73 14.58 14.66 516,798 +0.00(+0.00%)
Feb 10, 2015 14.64 14.70 14.50 14.66 640,035 +0.04(+0.30%)
Feb 09, 2015 14.70 14.79 14.57 14.62 433,439 -0.08(-0.54%)
Feb 06, 2015 14.95 15.01 14.63 14.70 675,112 -0.31(-2.07%)
Feb 05, 2015 14.86 15.02 14.78 15.01 496,931 +0.20(+1.38%)
Feb 04, 2015 14.55 14.91 14.49 14.80 1,437,265 +0.25(+1.70%)
Feb 03, 2015 14.40 14.61 14.40 14.55 2,071,364 +0.12(+0.86%)
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.