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 (%)
Jun 30, 2016 18.29 18.48 18.15 18.48 2,740,815 +0.20(+1.09%)
Jun 29, 2016 18.14 18.47 18.07 18.28 5,142,648 +0.25(+1.40%)
Jun 28, 2016 17.44 18.10 17.40 18.03 6,135,357 +0.74(+4.28%)
Jun 27, 2016 17.14 17.45 17.08 17.29 6,549,135 +0.04(+0.21%)
Jun 24, 2016 16.76 17.29 16.66 17.25 7,527,874 +0.12(+0.68%)
Jun 23, 2016 17.09 17.22 17.05 17.13 3,703,299 +0.16(+0.96%)
Jun 22, 2016 16.92 17.02 16.84 16.97 2,934,683 +0.01(+0.05%)
Jun 21, 2016 16.83 16.98 16.75 16.96 2,331,784 +0.14(+0.86%)
Jun 20, 2016 16.63 16.87 16.60 16.82 3,264,820 +0.25(+1.53%)
Jun 17, 2016 16.20 16.62 16.16 16.57 6,225,921 +0.31(+1.89%)
Jun 16, 2016 16.13 16.29 16.02 16.26 1,738,871 +0.09(+0.56%)
Jun 15, 2016 15.85 16.23 15.83 16.17 3,290,003 +0.34(+2.17%)
Jun 14, 2016 16.11 16.15 15.82 15.83 2,277,260 -0.32(-1.96%)
Jun 13, 2016 16.30 16.30 16.11 16.14 2,303,638 -0.09(-0.56%)
Jun 10, 2016 16.11 16.27 16.09 16.23 1,670,245 -0.04(-0.22%)
Jun 09, 2016 16.21 16.32 16.11 16.27 1,490,889 +0.06(+0.39%)
Jun 08, 2016 16.02 16.23 15.99 16.20 1,189,956 +0.14(+0.90%)
Jun 07, 2016 16.05 16.15 15.99 16.06 2,290,324 +0.00(+0.00%)
Jun 06, 2016 16.38 16.43 16.02 16.06 3,030,464 -0.37(-2.25%)
Jun 03, 2016 16.58 16.74 16.39 16.43 1,181,689 -0.13(-0.76%)
Jun 02, 2016 16.57 16.64 16.45 16.56 1,458,045 -0.04(-0.22%)
Jun 01, 2016 16.49 16.65 16.42 16.59 2,291,643 +0.09(+0.55%)
May 31, 2016 16.74 16.77 16.47 16.50 2,019,060 -0.22(-1.29%)
May 27, 2016 16.63 16.72 16.72 16.72 3,104,342 +0.05(+0.27%)
May 26, 2016 16.39 16.73 16.39 16.67 2,472,798 +0.22(+1.31%)
May 25, 2016 16.23 16.50 16.18 16.46 2,447,956 +0.29(+1.78%)
May 24, 2016 15.96 16.23 15.89 16.17 2,483,564 +0.30(+1.87%)
May 23, 2016 16.04 16.08 15.85 15.87 1,530,787 -0.12(-0.73%)
May 20, 2016 15.73 15.99 15.73 15.99 1,208,619 +0.25(+1.60%)
May 19, 2016 15.58 15.79 15.40 15.74 1,671,675 +0.04(+0.23%)
May 18, 2016 15.94 15.98 15.59 15.70 3,074,889 -0.25(-1.58%)
May 17, 2016 16.13 16.28 15.86 15.95 1,851,154 -0.23(-1.44%)
May 16, 2016 15.94 16.37 15.94 16.19 3,356,570 +0.22(+1.41%)
May 13, 2016 15.85 15.99 15.80 15.96 1,393,158 +0.01(+0.06%)
May 12, 2016 15.74 16.00 15.60 15.95 2,455,857 +0.29(+1.84%)
May 11, 2016 15.75 15.91 15.63 15.66 2,619,705 -0.09(-0.57%)
May 10, 2016 15.78 16.01 15.62 15.76 5,041,970 +0.02(+0.11%)
May 09, 2016 15.50 15.94 15.46 15.74 3,265,067 +0.34(+2.22%)
May 06, 2016 14.53 15.40 14.53 15.40 4,390,545 +0.79(+5.42%)
May 05, 2016 14.58 14.62 14.45 14.60 1,887,269 +0.06(+0.43%)
May 04, 2016 14.32 14.57 14.29 14.54 1,689,785 +0.16(+1.13%)
May 03, 2016 14.31 14.43 14.17 14.38 1,006,178 -0.06(-0.44%)
May 02, 2016 14.24 14.45 14.23 14.44 1,325,284 +0.21(+1.45%)
Apr 29, 2016 14.33 14.34 14.07 14.23 1,158,838 -0.12(-0.82%)
Apr 28, 2016 14.19 14.37 14.16 14.35 1,334,427 +0.13(+0.89%)
Apr 27, 2016 14.22 14.28 14.16 14.23 679,214 -0.03(-0.19%)
Apr 26, 2016 14.15 14.25 14.14 14.25 643,184 +0.08(+0.57%)
Apr 25, 2016 14.12 14.17 14.06 14.17 533,200 +0.02(+0.13%)
Apr 22, 2016 14.07 14.19 14.04 14.15 562,804 +0.10(+0.70%)
Apr 21, 2016 14.41 14.41 14.02 14.05 1,020,127 -0.32(-2.25%)
Apr 20, 2016 14.37 14.50 14.29 14.38 1,653,155 -0.02(-0.12%)
Apr 19, 2016 14.34 14.56 14.34 14.40 1,645,930 +0.07(+0.50%)
Apr 18, 2016 14.16 14.32 14.07 14.32 784,626 +0.14(+1.02%)
Apr 15, 2016 14.02 14.23 14.01 14.18 1,268,525 +0.13(+0.90%)
Apr 14, 2016 14.01 14.07 13.98 14.05 1,931,896 -0.01(-0.06%)
Apr 13, 2016 14.12 14.20 13.82 14.06 2,014,175 -0.04(-0.26%)
Apr 12, 2016 14.12 14.17 14.05 14.10 801,399 +0.03(+0.19%)
Apr 11, 2016 14.15 14.28 14.05 14.07 930,793 -0.03(-0.19%)
Apr 08, 2016 14.21 14.26 14.06 14.10 2,414,271 -0.05(-0.38%)
Apr 07, 2016 14.18 14.25 14.06 14.15 2,263,546 -0.07(-0.51%)
Apr 06, 2016 14.07 14.27 14.05 14.23 622,680 +0.13(+0.89%)
Apr 05, 2016 14.01 14.14 13.98 14.10 2,449,504 +0.01(+0.06%)
Apr 04, 2016 14.25 14.31 14.04 14.09 1,368,463 -0.18(-1.26%)
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.