Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 14.10 14.19 14.04 14.10 1,845,789 -0.02(-0.12%)
Apr 29, 2014 14.05 14.28 14.05 14.12 1,390,150 +0.05(+0.37%)
Apr 28, 2014 14.02 14.06 13.90 14.06 860,738 +0.06(+0.44%)
Apr 25, 2014 13.97 14.03 13.84 14.00 642,427 +0.06(+0.44%)
Apr 24, 2014 14.04 14.09 13.91 13.94 1,152,550 -0.08(-0.56%)
Apr 23, 2014 14.06 14.10 13.98 14.02 721,015 -0.04(-0.25%)
Apr 22, 2014 14.13 14.14 14.01 14.05 1,955,101 -0.01(-0.06%)
Apr 21, 2014 14.10 14.13 14.01 14.06 608,129 +0.01(+0.06%)
Apr 17, 2014 14.04 14.05 14.05 14.05 600,892 -0.04(-0.25%)
Apr 16, 2014 14.09 14.12 14.00 14.09 1,236,920 +0.02(+0.13%)
Apr 15, 2014 14.05 14.09 13.93 14.07 924,914 +0.01(+0.06%)
Apr 14, 2014 14.09 14.14 13.98 14.06 868,906 -0.02(-0.12%)
Apr 11, 2014 14.02 14.12 13.95 14.08 2,579,658 -0.02(-0.12%)
Apr 10, 2014 14.26 14.33 13.99 14.10 1,556,947 -0.22(-1.53%)
Apr 09, 2014 14.18 14.35 14.08 14.32 616,972 +0.13(+0.93%)
Apr 08, 2014 14.31 14.33 14.11 14.19 1,130,139 -0.09(-0.62%)
Apr 07, 2014 14.33 14.41 14.23 14.27 863,788 -0.11(-0.79%)
Apr 04, 2014 14.51 14.52 14.26 14.39 521,851 -0.06(-0.43%)
Apr 03, 2014 14.51 14.53 14.31 14.45 466,194 -0.04(-0.30%)
Apr 02, 2014 14.69 14.77 14.44 14.49 847,673 -0.22(-1.49%)
Apr 01, 2014 14.71 14.76 14.59 14.71 954,174 +0.04(+0.24%)
Mar 31, 2014 14.62 14.69 14.39 14.68 1,927,322 +0.02(+0.12%)
Mar 28, 2014 14.70 14.77 14.52 14.66 694,515 -0.02(-0.12%)
Mar 27, 2014 14.70 14.78 14.57 14.68 473,515 -0.04(-0.24%)
Mar 26, 2014 14.92 14.99 14.68 14.71 886,925 -0.10(-0.65%)
Mar 25, 2014 14.78 14.87 14.70 14.81 1,262,991 +0.06(+0.42%)
Mar 24, 2014 14.57 14.81 14.48 14.75 1,973,706 +0.27(+1.88%)
Mar 21, 2014 14.82 15.09 14.37 14.48 10,783,839 -0.32(-2.14%)
Mar 20, 2014 14.61 14.82 14.39 14.79 3,408,291 +0.42(+2.93%)
Mar 19, 2014 14.37 14.44 14.27 14.37 2,294,451 -0.04(-0.30%)
Mar 18, 2014 14.39 14.47 14.32 14.41 3,078,170 -0.04(-0.24%)
Mar 17, 2014 14.74 14.74 14.31 14.45 3,180,808 -0.29(-1.96%)
Mar 14, 2014 14.80 15.14 14.68 14.74 2,542,396 -0.15(-1.00%)
Mar 13, 2014 14.95 15.07 14.70 14.89 1,923,795 -0.07(-0.47%)
Mar 12, 2014 14.83 15.03 14.77 14.96 1,207,348 +0.16(+1.07%)
Mar 11, 2014 15.03 15.15 14.74 14.80 3,594,845 -0.46(-2.99%)
Mar 10, 2014 15.23 15.35 15.15 15.26 2,568,792 +0.09(+0.58%)
Mar 07, 2014 14.97 15.41 14.89 15.17 1,709,344 +0.28(+1.88%)
Mar 06, 2014 14.89 15.00 14.83 14.89 777,244 +0.04(+0.30%)
Mar 05, 2014 14.83 14.91 14.67 14.84 2,689,769 +0.30(+2.05%)
Mar 04, 2014 14.53 14.62 14.41 14.55 1,505,457 +0.11(+0.73%)
Mar 03, 2014 14.32 14.48 14.26 14.44 1,021,016 +0.10(+0.67%)
Feb 28, 2014 14.44 14.45 14.29 14.34 852,607 -0.05(-0.37%)
Feb 27, 2014 14.45 14.50 14.33 14.40 366,028 -0.04(-0.30%)
Feb 26, 2014 14.50 14.56 14.38 14.44 462,356 -0.02(-0.12%)
Feb 25, 2014 14.42 14.58 14.39 14.46 471,726 +0.06(+0.43%)
Feb 24, 2014 14.55 14.59 14.38 14.40 1,014,341 -0.11(-0.78%)
Feb 21, 2014 14.65 14.69 14.47 14.51 721,402 -0.05(-0.36%)
Feb 20, 2014 14.76 14.79 14.42 14.56 1,740,587 -0.21(-1.42%)
Feb 19, 2014 14.66 14.82 14.60 14.77 529,411 +0.13(+0.90%)
Feb 18, 2014 14.63 14.75 14.59 14.64 302,387 +0.03(+0.18%)
Feb 14, 2014 14.70 14.62 14.62 14.62 470,334 -0.07(-0.48%)
Feb 13, 2014 14.65 14.71 14.51 14.69 849,204 +0.01(+0.06%)
Feb 12, 2014 14.86 14.92 14.68 14.68 276,468 -0.22(-1.47%)
Feb 11, 2014 14.58 14.92 14.58 14.90 880,093 +0.26(+1.80%)
Feb 10, 2014 14.72 14.78 14.60 14.63 489,901 -0.06(-0.42%)
Feb 07, 2014 14.76 14.76 14.49 14.70 396,380 +0.14(+0.96%)
Feb 06, 2014 14.56 14.62 14.44 14.56 882,737 +0.01(+0.06%)
Feb 05, 2014 14.49 14.59 14.42 14.55 533,329 +0.05(+0.36%)
Feb 04, 2014 14.52 14.63 14.33 14.49 816,381 -0.01(-0.06%)
Feb 03, 2014 14.63 14.88 14.43 14.50 1,389,704 -0.11(-0.72%)
Jan 31, 2014 14.37 14.61 14.36 14.61 840,244 +0.14(+0.97%)
Jan 30, 2014 14.30 14.52 14.23 14.47 1,000,947 +0.24(+1.66%)
Jan 29, 2014 14.28 14.32 14.07 14.23 519,189 -0.14(-0.97%)
Jan 28, 2014 14.29 14.42 14.23 14.37 518,386 +0.16(+1.11%)
Jan 27, 2014 14.58 14.63 14.19 14.21 1,473,180 -0.38(-2.58%)
Jan 24, 2014 14.69 14.77 14.48 14.59 514,069 -0.17(-1.13%)
Jan 23, 2014 14.75 14.83 14.68 14.76 500,976 -0.04(-0.30%)
Jan 22, 2014 14.88 14.89 14.75 14.80 436,799 -0.04(-0.30%)
Jan 21, 2014 15.04 15.06 14.84 14.84 561,756 -0.12(-0.82%)
Jan 17, 2014 14.88 14.97 14.97 14.97 524,116 +0.10(+0.65%)
Jan 16, 2014 14.94 14.98 14.84 14.87 395,565 -0.04(-0.29%)
Jan 15, 2014 14.86 14.98 14.74 14.91 886,665 +0.05(+0.35%)
Jan 14, 2014 14.81 14.93 14.66 14.86 660,906 +0.12(+0.83%)
Jan 13, 2014 14.84 14.88 14.73 14.74 507,931 -0.05(-0.36%)
Jan 10, 2014 14.70 14.82 14.66 14.79 484,040 +0.16(+1.08%)
Jan 09, 2014 14.56 14.67 14.52 14.63 1,056,332 +0.12(+0.84%)
Jan 08, 2014 14.54 14.65 14.27 14.51 782,102 +0.03(+0.18%)
Jan 07, 2014 14.45 14.64 14.35 14.49 662,957 +0.14(+0.98%)
Jan 06, 2014 14.28 14.36 14.20 14.34 431,998 +0.11(+0.80%)
Jan 03, 2014 14.17 14.24 14.11 14.23 424,326 +0.10(+0.68%)
Jan 02, 2014 14.19 14.39 14.07 14.13 440,335 -0.05(-0.37%)
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%)
Oct 01, 2013 14.10 14.23 13.91 13.99 1,070,083 -0.33(-2.32%)
Sep 27, 2013 14.56 14.67 14.12 14.32 490,345 -0.28(-1.91%)
Sep 26, 2013 14.21 14.75 14.21 14.60 617,521 +0.10(+0.66%)
Sep 25, 2013 14.75 14.75 14.44 14.50 476,324 -0.25(-1.72%)
Sep 24, 2013 14.62 14.76 14.56 14.76 806,791 +0.09(+0.60%)
Sep 23, 2013 14.17 14.83 14.17 14.67 1,341,021 +0.44(+3.07%)
Sep 20, 2013 13.94 14.30 13.94 14.23 4,770,528 +0.23(+1.62%)
Sep 19, 2013 13.89 14.01 13.89 14.00 754,564 +0.08(+0.56%)
Sep 18, 2013 13.94 14.01 13.74 13.93 966,209 +0.02(+0.13%)
Sep 17, 2013 13.87 13.94 13.86 13.91 608,489 +0.02(+0.13%)
Sep 16, 2013 13.85 13.93 13.50 13.89 1,001,708 +0.05(+0.38%)
Sep 13, 2013 13.36 13.84 13.36 13.84 1,036,295 +0.44(+3.26%)
Sep 12, 2013 13.52 13.58 13.35 13.40 511,889 -0.16(-1.16%)
Sep 11, 2013 13.58 13.74 13.50 13.56 491,393 -0.08(-0.58%)
Sep 10, 2013 13.97 14.01 13.58 13.64 685,344 -0.38(-2.74%)
Sep 09, 2013 13.90 14.06 13.90 14.02 661,065 +0.12(+0.88%)
Sep 06, 2013 13.93 14.02 13.80 13.90 376,340 +0.07(+0.51%)
Sep 05, 2013 13.72 13.99 13.72 13.83 403,231 -0.18(-1.31%)
Sep 04, 2013 13.92 14.06 13.89 14.01 721,966 +0.04(+0.31%)
Sep 03, 2013 13.85 13.97 13.84 13.97 829,284 +0.10(+0.76%)
Aug 30, 2013 13.84 13.96 13.84 13.86 138,924 -0.02(-0.13%)
Aug 29, 2013 13.88 13.98 13.82 13.88 728,532 -0.01(-0.06%)
Aug 28, 2013 13.97 14.02 13.84 13.89 632,647 -0.02(-0.13%)
Aug 27, 2013 13.64 14.00 13.58 13.91 1,299,988 +0.07(+0.51%)
Aug 26, 2013 13.93 13.99 13.78 13.84 410,989 -0.15(-1.06%)
Aug 23, 2013 14.01 14.06 13.66 13.99 968,519 -0.04(-0.31%)
Aug 22, 2013 14.00 14.07 13.98 14.03 241,630 +0.02(+0.12%)
Aug 21, 2013 13.98 14.02 13.97 14.01 228,766 +0.04(+0.25%)
Aug 20, 2013 13.98 14.06 13.91 13.98 751,970 +0.00(+0.00%)
Aug 19, 2013 13.99 14.07 13.97 13.98 293,196 -0.04(-0.31%)
Aug 16, 2013 14.03 14.17 13.97 14.02 1,566,800 +0.05(+0.38%)
Aug 15, 2013 13.97 14.06 13.86 13.97 884,622 -0.03(-0.25%)
Aug 14, 2013 13.95 14.05 13.79 14.00 425,733 -0.01(-0.06%)
Aug 13, 2013 14.10 14.14 13.97 14.01 417,205 -0.09(-0.62%)
Aug 12, 2013 14.01 14.21 14.01 14.10 994,353 +0.04(+0.31%)
Aug 09, 2013 14.01 14.11 13.97 14.06 696,804 -0.02(-0.12%)
Aug 08, 2013 13.75 14.10 13.75 14.07 1,393,483 +0.41(+3.00%)
Aug 07, 2013 13.69 13.77 13.62 13.66 458,828 -0.11(-0.82%)
Aug 06, 2013 13.67 13.96 13.67 13.78 474,237 +0.10(+0.77%)
Aug 05, 2013 13.72 13.88 13.67 13.67 843,394 -0.15(-1.07%)
Aug 02, 2013 13.60 13.88 13.58 13.82 2,421,953 +0.20(+1.47%)
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.