American Homes 4 Rent (NY: AMH )

37.31 USD +0.51 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 17.56 17.71 17.47 17.62 9,438,038 +0.08(+0.46%)
May 29, 2014 17.60 17.65 17.49 17.54 1,517,712 +0.01(+0.06%)
May 28, 2014 17.66 17.66 17.48 17.53 2,406,356 -0.13(-0.74%)
May 27, 2014 17.62 17.74 17.55 17.66 1,870,746 +0.01(+0.06%)
May 23, 2014 17.57 17.65 17.65 17.65 1,076,100 +0.12(+0.68%)
May 22, 2014 17.50 17.55 17.39 17.53 1,489,265 +0.04(+0.23%)
May 21, 2014 17.47 17.55 17.34 17.49 1,675,068 +0.04(+0.23%)
May 20, 2014 17.43 17.55 17.34 17.45 2,257,759 +0.05(+0.29%)
May 19, 2014 17.29 17.44 17.25 17.40 770,465 +0.12(+0.69%)
May 16, 2014 17.25 17.28 17.17 17.28 1,108,167 +0.08(+0.47%)
May 15, 2014 17.25 17.27 17.14 17.20 3,292,248 -0.03(-0.17%)
May 14, 2014 17.18 17.27 17.12 17.23 1,471,354 +0.10(+0.58%)
May 13, 2014 17.10 17.29 17.02 17.13 1,629,440 -0.01(-0.06%)
May 12, 2014 17.08 17.20 17.08 17.14 923,892 +0.11(+0.65%)
May 09, 2014 16.98 17.13 16.98 17.03 1,407,317 +0.01(+0.06%)
May 08, 2014 16.91 17.12 16.86 17.02 1,785,962 +0.05(+0.29%)
May 07, 2014 16.64 17.02 16.64 16.97 2,210,079 +0.22(+1.31%)
May 06, 2014 16.65 16.89 16.46 16.75 1,298,238 +0.08(+0.48%)
May 05, 2014 16.40 16.79 16.29 16.67 2,264,999 +0.17(+1.03%)
May 02, 2014 16.35 16.50 16.25 16.50 609,716 +0.17(+1.04%)
May 01, 2014 16.02 16.33 16.00 16.33 1,365,494 +0.28(+1.74%)
Apr 30, 2014 16.05 16.15 15.98 16.05 1,621,267 -0.02(-0.12%)
Apr 29, 2014 16.00 16.26 16.00 16.07 1,221,052 +0.06(+0.37%)
Apr 28, 2014 15.96 16.01 15.82 16.01 756,038 +0.07(+0.44%)
Apr 25, 2014 15.90 15.97 15.76 15.94 564,282 +0.07(+0.44%)
Apr 24, 2014 15.98 16.04 15.84 15.87 1,012,354 -0.09(-0.56%)
Apr 23, 2014 16.01 16.05 15.92 15.96 633,311 -0.04(-0.25%)
Apr 22, 2014 16.09 16.10 15.95 16.00 1,717,282 -0.01(-0.06%)
Apr 21, 2014 16.05 16.09 15.95 16.01 534,156 +0.01(+0.06%)
Apr 17, 2014 15.99 16.00 16.00 16.00 527,800 -0.04(-0.25%)
Apr 16, 2014 16.04 16.07 15.94 16.04 1,086,461 +0.02(+0.12%)
Apr 15, 2014 16.00 16.04 15.86 16.02 812,408 +0.01(+0.06%)
Apr 14, 2014 16.04 16.10 15.92 16.01 763,212 -0.02(-0.12%)
Apr 11, 2014 15.96 16.08 15.88 16.03 2,265,868 -0.02(-0.12%)
Apr 10, 2014 16.24 16.32 15.93 16.05 1,367,560 -0.25(-1.53%)
Apr 09, 2014 16.14 16.34 16.03 16.30 541,924 +0.15(+0.93%)
Apr 08, 2014 16.29 16.32 16.06 16.15 992,669 -0.10(-0.62%)
Apr 07, 2014 16.32 16.40 16.20 16.25 758,717 -0.13(-0.79%)
Apr 04, 2014 16.52 16.53 16.24 16.38 458,373 -0.07(-0.43%)
Apr 03, 2014 16.52 16.54 16.29 16.45 409,486 -0.05(-0.30%)
Apr 02, 2014 16.72 16.81 16.44 16.50 744,562 -0.25(-1.49%)
Apr 01, 2014 16.75 16.80 16.61 16.75 838,108 +0.04(+0.24%)
Mar 31, 2014 16.64 16.72 16.38 16.71 1,692,882 +0.02(+0.12%)
Mar 28, 2014 16.74 16.82 16.53 16.69 610,034 -0.02(-0.12%)
Mar 27, 2014 16.73 16.83 16.59 16.71 415,917 -0.04(-0.24%)
Mar 26, 2014 16.99 17.07 16.71 16.75 779,040 -0.11(-0.65%)
Mar 25, 2014 16.83 16.93 16.74 16.86 1,109,361 +0.07(+0.42%)
Mar 24, 2014 16.59 16.86 16.49 16.79 1,733,624 +0.31(+1.88%)
Mar 21, 2014 16.87 17.17 16.36 16.48 9,472,089 -0.41(-2.43%)
Mar 20, 2014 16.68 16.92 16.43 16.89 2,984,844 +0.48(+2.93%)
Mar 19, 2014 16.41 16.49 16.30 16.41 2,009,388 -0.05(-0.30%)
Mar 18, 2014 16.43 16.52 16.36 16.46 2,695,737 -0.04(-0.24%)
Mar 17, 2014 16.83 16.83 16.34 16.50 2,785,623 -0.33(-1.96%)
Mar 14, 2014 16.90 17.29 16.76 16.83 2,226,528 -0.17(-1.00%)
Mar 13, 2014 17.07 17.21 16.79 17.00 1,684,782 -0.08(-0.47%)
Mar 12, 2014 16.93 17.16 16.87 17.08 1,057,347 +0.18(+1.07%)
Mar 11, 2014 17.16 17.30 16.83 16.90 3,148,220 -0.52(-2.99%)
Mar 10, 2014 17.39 17.53 17.30 17.42 2,249,644 +0.10(+0.58%)
Mar 07, 2014 17.09 17.60 17.00 17.32 1,496,975 +0.32(+1.88%)
Mar 06, 2014 17.00 17.13 16.93 17.00 680,679 +0.05(+0.29%)
Mar 05, 2014 16.93 17.02 16.75 16.95 2,355,591 +0.34(+2.05%)
Mar 04, 2014 16.59 16.69 16.46 16.61 1,318,419 +0.12(+0.73%)
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.