Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 14.73 14.81 14.58 14.64 926,025 -0.12(-0.84%)
Oct 29, 2015 14.64 14.83 14.63 14.77 992,435 +0.04(+0.30%)
Oct 28, 2015 14.90 14.96 14.53 14.72 1,278,350 -0.17(-1.13%)
Oct 27, 2015 14.89 14.98 14.85 14.89 881,026 -0.02(-0.12%)
Oct 26, 2015 14.93 15.00 14.80 14.91 537,917 -0.04(-0.24%)
Oct 23, 2015 15.11 15.12 14.90 14.95 1,190,809 -0.12(-0.82%)
Oct 22, 2015 14.94 15.10 14.92 15.07 753,052 +0.17(+1.13%)
Oct 21, 2015 15.08 15.09 14.86 14.90 772,672 -0.19(-1.23%)
Oct 20, 2015 14.96 15.09 14.92 15.09 714,532 +0.10(+0.65%)
Oct 19, 2015 14.87 14.99 14.86 14.99 594,679 +0.08(+0.54%)
Oct 16, 2015 14.87 14.93 14.82 14.91 712,587 +0.04(+0.30%)
Oct 15, 2015 14.78 14.88 14.71 14.87 512,614 +0.11(+0.72%)
Oct 14, 2015 14.65 14.88 14.61 14.76 833,336 +0.11(+0.73%)
Oct 13, 2015 14.84 14.84 14.58 14.65 1,021,316 -0.21(-1.43%)
Oct 12, 2015 14.81 14.88 14.77 14.87 817,089 +0.03(+0.18%)
Oct 09, 2015 14.88 14.88 14.75 14.84 677,477 -0.03(-0.18%)
Oct 08, 2015 14.78 14.88 14.66 14.87 977,635 +0.06(+0.42%)
Oct 07, 2015 14.55 14.80 14.48 14.80 1,224,109 +0.26(+1.77%)
Oct 06, 2015 14.59 14.65 14.49 14.55 1,004,661 -0.04(-0.30%)
Oct 05, 2015 14.66 14.68 14.56 14.59 1,791,030 -0.04(-0.24%)
Oct 02, 2015 14.36 14.66 14.18 14.63 2,225,616 +0.22(+1.54%)
Oct 01, 2015 14.27 14.41 14.17 14.41 2,925,019 +0.13(+0.93%)
Sep 30, 2015 14.21 14.31 14.01 14.27 1,788,932 +0.17(+1.20%)
Sep 29, 2015 14.08 14.15 13.91 14.10 5,480,061 +0.07(+0.51%)
Sep 28, 2015 14.19 14.23 13.93 14.03 1,717,435 -0.23(-1.62%)
Sep 25, 2015 14.41 14.47 14.22 14.26 1,164,793 -0.04(-0.31%)
Sep 24, 2015 14.56 14.64 14.25 14.31 2,190,625 -0.32(-2.18%)
Sep 23, 2015 14.64 14.73 14.52 14.63 1,877,082 +0.04(+0.30%)
Sep 22, 2015 14.57 14.71 14.48 14.58 1,505,258 -0.07(-0.48%)
Sep 21, 2015 14.54 15.01 14.54 14.65 5,000,726 +0.22(+1.54%)
Sep 18, 2015 14.23 14.45 14.20 14.43 5,079,219 +0.10(+0.68%)
Sep 17, 2015 14.22 14.52 14.17 14.33 1,404,736 +0.12(+0.81%)
Sep 16, 2015 14.05 14.24 14.03 14.22 1,177,121 +0.19(+1.33%)
Sep 15, 2015 13.90 14.07 13.84 14.03 1,359,797 +0.12(+0.89%)
Sep 14, 2015 13.98 13.98 13.86 13.91 926,577 +0.00(+0.00%)
Sep 11, 2015 13.76 13.91 13.60 13.91 1,295,189 +0.14(+1.03%)
Sep 10, 2015 13.85 13.89 13.61 13.77 1,639,146 -0.08(-0.57%)
Sep 09, 2015 14.01 14.04 13.83 13.85 1,370,602 -0.11(-0.82%)
Sep 08, 2015 13.89 14.04 13.81 13.96 1,883,122 +0.17(+1.22%)
Sep 04, 2015 13.83 13.79 13.79 13.79 3,876,529 -0.11(-0.76%)
Sep 03, 2015 13.97 14.07 13.83 13.90 4,116,034 -0.04(-0.25%)
Sep 02, 2015 13.98 14.09 13.87 13.93 2,304,873 +0.10(+0.70%)
Sep 01, 2015 14.00 14.11 13.76 13.84 3,151,652 -0.30(-2.13%)
Aug 31, 2015 14.26 14.38 14.06 14.14 2,725,247 -0.12(-0.87%)
Aug 28, 2015 14.09 14.45 13.98 14.26 2,981,195 +0.19(+1.38%)
Aug 27, 2015 13.71 14.14 13.67 14.07 7,794,573 +0.41(+2.98%)
Aug 26, 2015 13.78 13.85 13.59 13.66 10,344,934 +0.04(+0.26%)
Aug 25, 2015 13.72 13.84 13.61 13.62 5,975,732 +0.09(+0.65%)
Aug 24, 2015 13.53 13.87 13.35 13.54 5,040,696 -0.31(-2.24%)
Aug 21, 2015 13.80 14.01 13.72 13.85 3,845,703 +0.06(+0.45%)
Aug 20, 2015 13.65 13.89 13.58 13.78 4,108,558 +0.05(+0.39%)
Aug 19, 2015 13.81 13.88 13.71 13.73 2,725,955 -0.12(-0.89%)
Aug 18, 2015 13.87 13.93 13.78 13.85 1,465,441 -0.02(-0.13%)
Aug 17, 2015 13.81 13.92 13.78 13.87 2,990,334 +0.00(+0.00%)
Aug 14, 2015 13.92 13.97 13.82 13.87 3,715,485 -0.04(-0.25%)
Aug 13, 2015 13.83 13.96 13.71 13.91 967,910 +0.05(+0.38%)
Aug 12, 2015 13.85 13.91 13.77 13.85 1,783,002 -0.04(-0.32%)
Aug 11, 2015 13.87 13.95 13.83 13.90 1,685,207 -0.01(-0.06%)
Aug 10, 2015 14.04 14.04 13.79 13.91 4,721,292 -0.14(-1.01%)
Aug 07, 2015 14.46 14.55 13.87 14.05 5,488,594 -0.55(-3.76%)
Aug 06, 2015 14.74 14.74 14.49 14.60 750,288 -0.12(-0.78%)
Aug 05, 2015 14.78 14.85 14.67 14.71 758,573 -0.05(-0.36%)
Aug 04, 2015 14.90 15.03 14.75 14.77 2,809,729 -0.11(-0.71%)
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.