American Homes 4 Rent (NY: AMH )

39.34 USD -1.87 (-4.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 15.73 15.91 15.61 15.90 2,092,498 +0.19(+1.21%)
Mar 30, 2016 15.81 15.84 15.65 15.71 584,442 -0.03(-0.19%)
Mar 29, 2016 15.62 15.75 15.53 15.74 1,003,950 +0.14(+0.90%)
Mar 28, 2016 15.42 15.66 15.39 15.60 1,238,071 +0.22(+1.43%)
Mar 24, 2016 15.26 15.38 15.38 15.38 2,287,600 +0.12(+0.79%)
Mar 23, 2016 15.61 15.67 15.25 15.26 2,126,607 -0.37(-2.37%)
Mar 22, 2016 15.64 15.71 15.60 15.63 918,658 -0.05(-0.32%)
Mar 21, 2016 15.69 15.85 15.58 15.68 1,254,148 -0.03(-0.19%)
Mar 18, 2016 15.78 15.80 15.63 15.71 2,561,001 -0.02(-0.13%)
Mar 17, 2016 15.78 15.90 15.70 15.73 2,262,752 -0.05(-0.32%)
Mar 16, 2016 15.63 15.80 15.59 15.78 691,253 +0.18(+1.15%)
Mar 15, 2016 15.67 15.71 15.56 15.60 627,647 -0.19(-1.20%)
Mar 14, 2016 15.68 15.81 15.62 15.79 768,387 +0.06(+0.38%)
Mar 11, 2016 15.34 15.78 15.26 15.73 1,674,034 +0.40(+2.61%)
Mar 10, 2016 15.57 15.68 15.26 15.33 1,959,604 -0.14(-0.90%)
Mar 09, 2016 15.42 15.57 15.18 15.47 2,012,693 -0.09(-0.58%)
Mar 08, 2016 15.35 15.64 15.27 15.56 1,683,134 +0.11(+0.71%)
Mar 07, 2016 15.49 15.51 15.35 15.45 1,378,657 -0.10(-0.64%)
Mar 04, 2016 15.32 15.56 15.28 15.55 1,666,353 +0.20(+1.30%)
Mar 03, 2016 15.06 15.35 15.00 15.35 1,346,513 +0.26(+1.72%)
Mar 02, 2016 14.92 15.11 14.69 15.09 2,695,841 +0.04(+0.27%)
Mar 01, 2016 14.20 15.07 14.07 15.05 4,129,546 +1.05(+7.50%)
Feb 29, 2016 14.10 14.24 13.97 14.00 8,805,155 -0.21(-1.48%)
Feb 26, 2016 14.10 14.60 14.02 14.21 4,773,175 +0.21(+1.50%)
Feb 25, 2016 13.62 14.02 13.62 14.00 1,803,257 +0.41(+3.02%)
Feb 24, 2016 13.58 13.68 13.38 13.59 824,120 -0.06(-0.44%)
Feb 23, 2016 13.74 13.93 13.61 13.65 1,068,067 -0.13(-0.94%)
Feb 22, 2016 13.87 14.07 13.76 13.78 1,433,851 -0.03(-0.22%)
Feb 19, 2016 13.70 13.86 13.63 13.81 1,424,012 +0.07(+0.51%)
Feb 18, 2016 13.84 13.84 13.67 13.74 927,710 -0.04(-0.29%)
Feb 17, 2016 13.77 13.94 13.75 13.78 1,205,676 +0.10(+0.73%)
Feb 16, 2016 13.60 13.72 13.43 13.68 1,006,640 +0.17(+1.26%)
Feb 12, 2016 13.31 13.51 13.51 13.51 1,128,200 +0.30(+2.27%)
Feb 11, 2016 13.48 13.50 13.16 13.21 1,303,980 -0.44(-3.22%)
Feb 10, 2016 13.58 14.01 13.58 13.65 1,210,765 +0.11(+0.81%)
Feb 09, 2016 13.90 14.04 13.49 13.54 1,480,444 -0.50(-3.56%)
Feb 08, 2016 14.47 14.47 13.91 14.04 1,480,543 -0.53(-3.64%)
Feb 05, 2016 14.86 14.91 14.50 14.57 1,066,288 -0.32(-2.15%)
Feb 04, 2016 14.85 15.03 14.76 14.89 1,183,910 -0.07(-0.47%)
Feb 03, 2016 14.78 15.09 14.70 14.96 1,164,013 +0.23(+1.56%)
Feb 02, 2016 14.97 14.97 14.70 14.73 1,136,522 -0.29(-1.93%)
Feb 01, 2016 14.95 15.13 14.90 15.02 980,487 +0.03(+0.20%)
Jan 29, 2016 14.83 15.00 14.79 14.99 1,458,159 +0.19(+1.28%)
Jan 28, 2016 15.02 15.07 14.71 14.80 1,338,675 -0.09(-0.60%)
Jan 27, 2016 14.99 15.16 14.81 14.89 1,375,534 -0.13(-0.87%)
Jan 26, 2016 14.70 15.02 14.65 15.02 1,511,899 +0.37(+2.53%)
Jan 25, 2016 14.94 15.09 14.62 14.65 1,117,555 -0.32(-2.14%)
Jan 22, 2016 14.81 15.04 14.75 14.97 1,065,187 +0.33(+2.25%)
Jan 21, 2016 14.84 14.92 14.54 14.64 1,472,384 -0.15(-1.01%)
Jan 20, 2016 14.75 15.00 14.30 14.79 2,939,919 -0.07(-0.47%)
Jan 19, 2016 14.91 15.03 14.80 14.86 1,246,081 +0.02(+0.13%)
Jan 15, 2016 14.83 14.84 14.84 14.84 1,596,700 -0.16(-1.07%)
Jan 14, 2016 15.19 15.24 14.91 15.00 1,455,404 -0.17(-1.12%)
Jan 13, 2016 15.48 15.52 15.17 15.17 2,162,323 -0.29(-1.88%)
Jan 12, 2016 15.71 15.72 15.34 15.46 1,452,555 -0.20(-1.28%)
Jan 11, 2016 15.74 15.85 15.63 15.66 2,045,936 -0.03(-0.19%)
Jan 08, 2016 15.94 16.09 15.65 15.69 1,532,372 -0.23(-1.44%)
Jan 07, 2016 16.04 16.19 15.92 15.92 1,293,754 -0.34(-2.09%)
Jan 06, 2016 16.27 16.35 16.17 16.26 898,624 -0.12(-0.73%)
Jan 05, 2016 16.36 16.48 16.26 16.38 1,052,363 +0.02(+0.12%)
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.