American Homes 4 Rent (NY: AMH )

32.91 -0.04 (-0.11%)
Streaming Delayed Price Updated: 11:26 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.93 15.05 14.72 14.80 2,603,373 -0.13(-0.87%)
Aug 28, 2015 14.75 15.12 14.63 14.93 2,847,875 +0.20(+1.38%)
Aug 27, 2015 14.35 14.80 14.31 14.73 7,445,997 +0.43(+2.98%)
Aug 26, 2015 14.43 14.50 14.23 14.30 9,882,305 +0.04(+0.26%)
Aug 25, 2015 14.36 14.48 14.24 14.26 5,708,495 +0.09(+0.65%)
Aug 24, 2015 14.16 14.52 13.98 14.17 4,815,274 -0.32(-2.24%)
Aug 21, 2015 14.45 14.67 14.36 14.49 3,673,722 +0.06(+0.45%)
Aug 20, 2015 14.29 14.54 14.22 14.43 3,924,822 +0.06(+0.39%)
Aug 19, 2015 14.46 14.53 14.35 14.37 2,604,050 -0.13(-0.89%)
Aug 18, 2015 14.52 14.58 14.43 14.50 1,399,906 -0.02(-0.13%)
Aug 17, 2015 14.46 14.57 14.43 14.52 2,856,605 +0.00(+0.00%)
Aug 14, 2015 14.57 14.63 14.47 14.52 3,549,328 -0.04(-0.25%)
Aug 13, 2015 14.48 14.61 14.35 14.56 924,625 +0.06(+0.38%)
Aug 12, 2015 14.50 14.56 14.42 14.50 1,703,266 -0.05(-0.32%)
Aug 11, 2015 14.52 14.61 14.48 14.55 1,609,844 -0.01(-0.06%)
Aug 10, 2015 14.70 14.70 14.44 14.56 4,510,154 -0.15(-1.01%)
Aug 07, 2015 15.14 15.23 14.52 14.71 5,243,142 -0.57(-3.76%)
Aug 06, 2015 15.43 15.43 15.17 15.28 716,735 -0.12(-0.78%)
Aug 05, 2015 15.48 15.54 15.36 15.40 724,650 -0.06(-0.36%)
Aug 04, 2015 15.60 15.73 15.44 15.46 2,684,077 -0.11(-0.71%)
Aug 03, 2015 15.32 15.62 15.26 15.57 3,152,766 +0.24(+1.57%)
Jul 31, 2015 15.37 15.48 15.23 15.33 1,788,718 +0.00(+0.00%)
Jul 30, 2015 15.23 15.44 15.18 15.33 1,460,673 +0.07(+0.49%)
Jul 29, 2015 14.96 15.43 14.88 15.25 2,901,420 +0.29(+1.92%)
Jul 28, 2015 14.81 15.03 14.69 14.97 2,129,318 +0.19(+1.32%)
Jul 27, 2015 14.86 14.97 14.74 14.77 784,020 -0.12(-0.81%)
Jul 24, 2015 14.89 14.95 14.77 14.89 1,169,711 +0.02(+0.12%)
Jul 23, 2015 14.99 15.03 14.77 14.87 727,892 -0.11(-0.74%)
Jul 22, 2015 14.95 15.14 14.95 14.98 1,154,982 +0.06(+0.37%)
Jul 21, 2015 14.97 15.04 14.93 14.93 1,081,640 -0.03(-0.19%)
Jul 20, 2015 14.99 15.00 14.90 14.96 593,231 -0.04(-0.25%)
Jul 17, 2015 15.17 15.20 14.99 14.99 1,074,271 -0.18(-1.16%)
Jul 16, 2015 15.09 15.22 15.04 15.17 1,346,053 +0.11(+0.74%)
Jul 15, 2015 15.07 15.12 15.01 15.06 498,366 -0.02(-0.12%)
Jul 14, 2015 15.23 15.23 15.07 15.08 1,005,209 -0.17(-1.09%)
Jul 13, 2015 15.20 15.32 15.12 15.24 1,007,741 +0.10(+0.67%)
Jul 10, 2015 15.21 15.23 15.11 15.14 1,075,808 +0.07(+0.49%)
Jul 09, 2015 15.21 15.23 15.02 15.07 904,798 -0.10(-0.67%)
Jul 08, 2015 15.23 15.32 15.11 15.17 699,799 -0.14(-0.91%)
Jul 07, 2015 15.29 15.31 15.14 15.31 1,227,623 +0.06(+0.36%)
Jul 06, 2015 15.18 15.27 15.13 15.25 660,181 +0.04(+0.24%)
Jul 02, 2015 15.22 15.22 15.22 15.22 1,141,961 +0.04(+0.24%)
Jul 01, 2015 14.84 15.19 14.83 15.18 2,689,290 +0.32(+2.18%)
Jun 30, 2015 14.79 15.05 14.72 14.86 2,620,703 +0.10(+0.69%)
Jun 29, 2015 15.05 15.10 14.75 14.75 926,183 -0.30(-1.97%)
Jun 26, 2015 14.95 15.06 14.89 15.05 1,447,363 +0.04(+0.25%)
Jun 25, 2015 15.11 15.18 14.99 15.01 1,163,987 -0.09(-0.61%)
Jun 24, 2015 15.39 15.39 15.09 15.11 2,228,214 -0.25(-1.63%)
Jun 23, 2015 15.43 15.47 15.31 15.36 882,721 -0.05(-0.30%)
Jun 22, 2015 15.55 15.61 15.40 15.40 1,189,007 -0.14(-0.89%)
Jun 19, 2015 15.60 15.65 15.44 15.54 1,709,445 -0.01(-0.06%)
Jun 18, 2015 15.47 15.68 15.46 15.55 1,132,988 +0.10(+0.66%)
Jun 17, 2015 15.35 15.50 15.19 15.45 1,306,076 +0.11(+0.73%)
Jun 16, 2015 15.33 15.47 15.25 15.34 1,981,184 +0.03(+0.18%)
Jun 15, 2015 15.63 15.67 15.27 15.31 2,760,511 -0.35(-2.25%)
Jun 12, 2015 15.89 15.98 15.64 15.66 3,579,794 -0.18(-1.11%)
Jun 11, 2015 15.88 16.02 15.77 15.84 4,678,708 +0.05(+0.29%)
Jun 10, 2015 15.65 15.88 15.60 15.79 1,814,927 +0.14(+0.88%)
Jun 09, 2015 15.54 15.67 15.45 15.65 1,239,248 +0.18(+1.13%)
Jun 08, 2015 15.25 15.49 15.14 15.48 1,397,135 +0.26(+1.70%)
Jun 05, 2015 15.31 15.35 15.19 15.22 1,884,241 -0.21(-1.38%)
Jun 04, 2015 15.58 15.60 15.39 15.43 1,075,559 -0.13(-0.83%)
Jun 03, 2015 15.51 15.58 15.48 15.56 1,220,252 +0.01(+0.06%)
Jun 02, 2015 15.50 15.65 15.50 15.55 1,982,954 +0.06(+0.36%)
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.