Skip to main content

American Homes 4 Rent (NY: AMH )

36.74 +0.49 (+1.35%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 19.29 19.64 19.29 19.58 1,075,663 +0.24(+1.26%)
Jul 28, 2016 19.05 19.48 19.04 19.34 1,137,089 +0.25(+1.32%)
Jul 27, 2016 19.23 19.26 18.86 19.08 2,864,934 -0.12(-0.61%)
Jul 26, 2016 19.23 19.28 19.07 19.20 1,055,413 -0.08(-0.42%)
Jul 25, 2016 19.23 19.35 19.17 19.28 1,342,206 +0.09(+0.47%)
Jul 22, 2016 19.01 19.26 18.95 19.19 2,466,682 +0.20(+1.05%)
Jul 21, 2016 19.18 19.20 18.89 18.99 5,896,226 -0.18(-0.94%)
Jul 20, 2016 19.10 19.17 19.03 19.17 2,308,356 +0.11(+0.57%)
Jul 19, 2016 18.86 19.08 18.82 19.07 3,225,838 +0.13(+0.67%)
Jul 18, 2016 18.89 19.06 18.77 18.94 3,093,556 +0.13(+0.67%)
Jul 15, 2016 18.75 18.82 18.60 18.81 6,615,748 +0.03(+0.14%)
Jul 14, 2016 18.89 18.96 18.75 18.79 1,421,045 -0.09(-0.48%)
Jul 13, 2016 18.95 18.98 18.71 18.88 3,098,532 -0.06(-0.33%)
Jul 12, 2016 19.08 19.17 18.89 18.94 2,789,788 -0.09(-0.47%)
Jul 11, 2016 18.96 19.06 18.79 19.03 2,371,811 +0.14(+0.76%)
Jul 08, 2016 18.52 18.90 18.43 18.89 2,428,862 +0.45(+2.45%)
Jul 07, 2016 18.73 18.73 18.39 18.43 3,760,507 -0.31(-1.64%)
Jul 06, 2016 18.74 18.98 18.65 18.74 4,078,406 -0.05(-0.29%)
Jul 05, 2016 18.59 18.83 18.50 18.80 1,766,057 +0.16(+0.87%)
Jul 01, 2016 18.56 18.63 18.63 18.63 2,440,598 +0.15(+0.83%)
Jun 30, 2016 18.29 18.48 18.15 18.48 2,740,671 +0.20(+1.09%)
Jun 29, 2016 18.14 18.47 18.07 18.28 5,142,378 +0.25(+1.40%)
Jun 28, 2016 17.44 18.10 17.40 18.03 6,135,035 +0.74(+4.28%)
Jun 27, 2016 17.14 17.45 17.08 17.29 6,548,792 +0.04(+0.21%)
Jun 24, 2016 16.76 17.29 16.67 17.25 7,527,479 +0.12(+0.69%)
Jun 23, 2016 17.09 17.22 17.05 17.14 3,703,105 +0.16(+0.96%)
Jun 22, 2016 16.92 17.02 16.84 16.97 2,934,529 +0.01(+0.05%)
Jun 21, 2016 16.83 16.98 16.75 16.96 2,331,662 +0.14(+0.86%)
Jun 20, 2016 16.63 16.87 16.60 16.82 3,264,649 +0.25(+1.52%)
Jun 17, 2016 16.20 16.62 16.16 16.57 6,225,595 +0.31(+1.89%)
Jun 16, 2016 16.13 16.29 16.03 16.26 1,738,780 +0.09(+0.56%)
Jun 15, 2016 15.85 16.23 15.83 16.17 3,289,830 +0.34(+2.17%)
Jun 14, 2016 16.12 16.15 15.82 15.83 2,277,140 -0.32(-1.96%)
Jun 13, 2016 16.30 16.30 16.11 16.14 2,303,517 -0.09(-0.56%)
Jun 10, 2016 16.12 16.27 16.09 16.23 1,670,158 -0.04(-0.22%)
Jun 09, 2016 16.21 16.32 16.12 16.27 1,490,811 +0.06(+0.39%)
Jun 08, 2016 16.02 16.23 15.99 16.21 1,189,893 +0.14(+0.90%)
Jun 07, 2016 16.05 16.15 15.99 16.06 2,290,204 +0.00(+0.00%)
Jun 06, 2016 16.39 16.43 16.03 16.06 3,030,305 -0.37(-2.25%)
Jun 03, 2016 16.58 16.74 16.39 16.43 1,181,627 -0.13(-0.76%)
Jun 02, 2016 16.57 16.64 16.45 16.56 1,457,968 -0.04(-0.22%)
Jun 01, 2016 16.49 16.65 16.42 16.59 2,291,523 +0.09(+0.55%)
May 31, 2016 16.74 16.77 16.48 16.50 2,018,955 -0.22(-1.29%)
May 27, 2016 16.63 16.72 16.72 16.72 3,104,180 +0.04(+0.27%)
May 26, 2016 16.39 16.73 16.39 16.67 2,472,668 +0.22(+1.31%)
May 25, 2016 16.23 16.50 16.18 16.46 2,447,828 +0.29(+1.78%)
May 24, 2016 15.96 16.23 15.89 16.17 2,483,434 +0.30(+1.87%)
May 23, 2016 16.04 16.08 15.85 15.87 1,530,706 -0.12(-0.73%)
May 20, 2016 15.73 15.99 15.73 15.99 1,208,556 +0.25(+1.60%)
May 19, 2016 15.58 15.79 15.40 15.74 1,671,587 +0.04(+0.23%)
May 18, 2016 15.94 15.98 15.59 15.70 3,074,728 -0.25(-1.58%)
May 17, 2016 16.13 16.28 15.86 15.95 1,851,057 -0.23(-1.44%)
May 16, 2016 15.94 16.37 15.94 16.19 3,356,394 +0.22(+1.41%)
May 13, 2016 15.85 15.99 15.80 15.96 1,393,085 +0.01(+0.06%)
May 12, 2016 15.74 16.00 15.60 15.95 2,455,728 +0.29(+1.84%)
May 11, 2016 15.75 15.91 15.63 15.67 2,619,568 -0.09(-0.57%)
May 10, 2016 15.78 16.01 15.62 15.76 5,041,706 +0.02(+0.11%)
May 09, 2016 15.50 15.94 15.46 15.74 3,264,896 +0.34(+2.22%)
May 06, 2016 14.53 15.40 14.53 15.40 4,390,315 +0.79(+5.42%)
May 05, 2016 14.58 14.62 14.45 14.60 1,887,170 +0.06(+0.43%)
May 04, 2016 14.33 14.57 14.29 14.54 1,689,696 +0.16(+1.13%)
May 03, 2016 14.31 14.43 14.17 14.38 1,006,125 -0.06(-0.44%)
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.