American Homes 4 Rent (NY: AMH )

35.49 +0.26 (+0.74%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 16.49 16.50 16.32 16.38 746,679 -0.06(-0.36%)
Feb 27, 2014 16.50 16.56 16.36 16.44 320,553 -0.05(-0.30%)
Feb 26, 2014 16.56 16.63 16.42 16.49 404,913 -0.02(-0.12%)
Feb 25, 2014 16.47 16.65 16.43 16.51 413,119 +0.07(+0.43%)
Feb 24, 2014 16.62 16.66 16.42 16.44 888,319 -0.13(-0.78%)
Feb 21, 2014 16.73 16.77 16.52 16.57 631,775 -0.06(-0.36%)
Feb 20, 2014 16.85 16.89 16.47 16.63 1,524,336 -0.24(-1.42%)
Feb 19, 2014 16.74 16.92 16.67 16.87 463,637 +0.15(+0.90%)
Feb 18, 2014 16.70 16.84 16.66 16.72 264,819 +0.03(+0.18%)
Feb 14, 2014 16.78 16.69 16.69 16.69 411,900 -0.08(-0.48%)
Feb 13, 2014 16.73 16.80 16.57 16.77 743,699 +0.01(+0.06%)
Feb 12, 2014 16.97 17.04 16.76 16.76 242,120 -0.25(-1.47%)
Feb 11, 2014 16.65 17.04 16.65 17.01 770,750 +0.30(+1.80%)
Feb 10, 2014 16.81 16.88 16.67 16.71 429,036 -0.07(-0.42%)
Feb 07, 2014 16.85 16.85 16.54 16.78 347,134 +0.16(+0.96%)
Feb 06, 2014 16.63 16.69 16.49 16.62 773,066 +0.01(+0.06%)
Feb 05, 2014 16.55 16.66 16.47 16.61 467,068 +0.06(+0.36%)
Feb 04, 2014 16.58 16.70 16.36 16.55 714,954 -0.01(-0.06%)
Feb 03, 2014 16.71 16.99 16.48 16.56 1,217,047 -0.12(-0.72%)
Jan 31, 2014 16.41 16.68 16.39 16.68 735,852 +0.16(+0.97%)
Jan 30, 2014 16.33 16.59 16.25 16.52 876,589 +0.27(+1.66%)
Jan 29, 2014 16.31 16.35 16.07 16.25 454,685 -0.16(-0.98%)
Jan 28, 2014 16.32 16.47 16.24 16.41 453,982 +0.18(+1.11%)
Jan 27, 2014 16.65 16.71 16.20 16.23 1,290,152 -0.43(-2.58%)
Jan 24, 2014 16.77 16.87 16.53 16.66 450,201 -0.19(-1.13%)
Jan 23, 2014 16.84 16.93 16.76 16.85 438,735 -0.05(-0.30%)
Jan 22, 2014 16.99 17.00 16.84 16.90 382,531 -0.05(-0.29%)
Jan 21, 2014 17.17 17.20 16.94 16.95 491,964 -0.14(-0.82%)
Jan 17, 2014 16.99 17.09 17.09 17.09 459,000 +0.11(+0.65%)
Jan 16, 2014 17.06 17.10 16.94 16.98 346,420 -0.05(-0.29%)
Jan 15, 2014 16.97 17.10 16.84 17.03 776,506 +0.06(+0.35%)
Jan 14, 2014 16.91 17.05 16.74 16.97 578,795 +0.14(+0.83%)
Jan 13, 2014 16.94 16.99 16.82 16.83 444,826 -0.06(-0.36%)
Jan 10, 2014 16.78 16.92 16.74 16.89 423,903 +0.18(+1.08%)
Jan 09, 2014 16.63 16.75 16.58 16.71 925,093 +0.14(+0.84%)
Jan 08, 2014 16.60 16.73 16.30 16.57 684,934 +0.03(+0.18%)
Jan 07, 2014 16.50 16.72 16.39 16.54 580,591 +0.16(+0.98%)
Jan 06, 2014 16.31 16.40 16.21 16.38 378,327 +0.13(+0.80%)
Jan 03, 2014 16.18 16.26 16.11 16.25 371,608 +0.11(+0.68%)
Jan 02, 2014 16.20 16.43 16.07 16.14 385,628 -0.06(-0.37%)
Dec 31, 2013 16.10 16.20 16.20 16.20 567,100 +0.01(+0.06%)
Dec 30, 2013 16.15 16.23 16.09 16.19 349,841 +0.04(+0.25%)
Dec 27, 2013 16.07 16.16 15.99 16.15 732,086 +0.08(+0.50%)
Dec 26, 2013 16.20 16.20 16.00 16.07 394,939 -0.12(-0.74%)
Dec 24, 2013 16.10 16.22 16.08 16.19 85,322 +0.09(+0.56%)
Dec 23, 2013 16.20 16.23 16.04 16.10 795,448 -0.10(-0.62%)
Dec 20, 2013 16.19 16.34 16.10 16.20 723,653 -0.01(-0.06%)
Dec 19, 2013 16.21 16.28 16.06 16.21 568,905 +0.01(+0.06%)
Dec 18, 2013 16.06 16.35 16.00 16.20 683,781 +0.21(+1.31%)
Dec 17, 2013 16.01 16.19 15.90 15.99 523,591 -0.10(-0.62%)
Dec 16, 2013 16.11 16.25 16.01 16.09 424,864 -0.03(-0.19%)
Dec 13, 2013 16.09 16.19 15.99 16.12 423,719 +0.03(+0.19%)
Dec 12, 2013 16.21 16.27 15.99 16.09 624,697 -0.05(-0.31%)
Dec 11, 2013 16.30 16.30 16.00 16.14 1,070,085 -0.25(-1.53%)
Dec 10, 2013 16.55 16.67 16.37 16.39 528,578 -0.11(-0.67%)
Dec 09, 2013 16.50 16.67 16.40 16.50 997,199 +0.00(+0.00%)
Dec 06, 2013 16.06 16.53 16.03 16.50 794,520 +0.55(+3.45%)
Dec 05, 2013 16.10 16.15 15.90 15.95 819,883 -0.24(-1.48%)
Dec 04, 2013 16.39 16.50 16.18 16.19 1,002,889 -0.26(-1.58%)
Dec 03, 2013 16.41 16.52 16.37 16.45 822,833 -0.01(-0.06%)
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.