Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.37 14.49 14.17 14.24 2,705,378 -0.12(-0.87%)
Aug 28, 2015 14.20 14.55 14.08 14.37 2,959,461 +0.20(+1.38%)
Aug 27, 2015 13.81 14.24 13.77 14.17 7,737,747 +0.41(+2.98%)
Aug 26, 2015 13.88 13.96 13.69 13.76 10,269,514 +0.04(+0.26%)
Aug 25, 2015 13.82 13.94 13.71 13.72 5,932,166 +0.09(+0.65%)
Aug 24, 2015 13.63 13.97 13.45 13.64 5,003,946 -0.31(-2.24%)
Aug 21, 2015 13.90 14.12 13.82 13.95 3,817,666 +0.06(+0.45%)
Aug 20, 2015 13.75 13.99 13.68 13.88 4,078,605 +0.05(+0.39%)
Aug 19, 2015 13.91 13.98 13.81 13.83 2,706,082 -0.12(-0.89%)
Aug 18, 2015 13.97 14.03 13.88 13.96 1,454,757 -0.02(-0.13%)
Aug 17, 2015 13.91 14.02 13.88 13.97 2,968,533 +0.00(+0.00%)
Aug 14, 2015 14.02 14.08 13.92 13.97 3,688,398 -0.04(-0.25%)
Aug 13, 2015 13.93 14.06 13.81 14.01 960,854 +0.05(+0.38%)
Aug 12, 2015 13.96 14.01 13.88 13.96 1,770,003 -0.04(-0.32%)
Aug 11, 2015 13.97 14.05 13.93 14.00 1,672,921 -0.01(-0.06%)
Aug 10, 2015 14.14 14.14 13.89 14.01 4,686,872 -0.14(-1.01%)
Aug 07, 2015 14.57 14.66 13.97 14.15 5,448,580 -0.55(-3.76%)
Aug 06, 2015 14.85 14.85 14.60 14.70 744,818 -0.12(-0.78%)
Aug 05, 2015 14.89 14.95 14.78 14.82 753,043 -0.05(-0.36%)
Aug 04, 2015 15.01 15.14 14.86 14.87 2,789,244 -0.11(-0.71%)
Aug 03, 2015 14.74 15.03 14.69 14.98 3,276,298 +0.23(+1.57%)
Jul 31, 2015 14.79 14.90 14.65 14.75 1,858,804 +0.00(+0.00%)
Jul 30, 2015 14.66 14.86 14.61 14.75 1,517,905 +0.07(+0.49%)
Jul 29, 2015 14.39 14.85 14.32 14.68 3,015,103 +0.28(+1.92%)
Jul 28, 2015 14.25 14.46 14.13 14.40 2,212,749 +0.19(+1.32%)
Jul 27, 2015 14.29 14.40 14.19 14.21 814,739 -0.12(-0.81%)
Jul 24, 2015 14.33 14.39 14.21 14.33 1,215,543 +0.02(+0.12%)
Jul 23, 2015 14.43 14.46 14.21 14.31 756,413 -0.11(-0.74%)
Jul 22, 2015 14.38 14.57 14.38 14.42 1,200,237 +0.05(+0.37%)
Jul 21, 2015 14.40 14.47 14.37 14.37 1,124,021 -0.03(-0.19%)
Jul 20, 2015 14.43 14.44 14.34 14.39 616,475 -0.04(-0.25%)
Jul 17, 2015 14.60 14.62 14.43 14.43 1,116,363 -0.17(-1.16%)
Jul 16, 2015 14.52 14.64 14.47 14.60 1,398,794 +0.11(+0.74%)
Jul 15, 2015 14.50 14.55 14.45 14.49 517,893 -0.02(-0.12%)
Jul 14, 2015 14.66 14.66 14.50 14.51 1,044,595 -0.16(-1.09%)
Jul 13, 2015 14.62 14.74 14.55 14.67 1,047,226 +0.10(+0.67%)
Jul 10, 2015 14.63 14.65 14.54 14.57 1,117,961 +0.07(+0.49%)
Jul 09, 2015 14.63 14.66 14.46 14.50 940,250 -0.10(-0.67%)
Jul 08, 2015 14.66 14.74 14.54 14.60 727,218 -0.13(-0.91%)
Jul 07, 2015 14.71 14.74 14.57 14.73 1,275,723 +0.05(+0.36%)
Jul 06, 2015 14.61 14.70 14.56 14.68 686,048 +0.04(+0.24%)
Jul 02, 2015 14.64 14.64 14.64 14.64 1,186,706 +0.04(+0.24%)
Jul 01, 2015 14.28 14.62 14.27 14.61 2,794,662 +0.31(+2.18%)
Jun 30, 2015 14.23 14.48 14.16 14.29 2,723,387 +0.10(+0.69%)
Jun 29, 2015 14.48 14.53 14.20 14.20 962,473 -0.29(-1.97%)
Jun 26, 2015 14.38 14.49 14.33 14.48 1,504,074 +0.04(+0.25%)
Jun 25, 2015 14.54 14.61 14.43 14.45 1,209,594 -0.09(-0.61%)
Jun 24, 2015 14.81 14.81 14.52 14.54 2,315,520 -0.24(-1.63%)
Jun 23, 2015 14.85 14.88 14.73 14.78 917,308 -0.04(-0.30%)
Jun 22, 2015 14.96 15.03 14.82 14.82 1,235,595 -0.13(-0.89%)
Jun 19, 2015 15.01 15.06 14.86 14.95 1,776,425 -0.01(-0.06%)
Jun 18, 2015 14.88 15.09 14.87 14.96 1,177,380 +0.10(+0.66%)
Jun 17, 2015 14.77 14.92 14.62 14.87 1,357,251 +0.11(+0.72%)
Jun 16, 2015 14.75 14.88 14.67 14.76 2,058,811 +0.03(+0.18%)
Jun 15, 2015 15.04 15.08 14.70 14.73 2,868,674 -0.34(-2.25%)
Jun 12, 2015 15.29 15.37 15.05 15.07 3,720,058 -0.17(-1.11%)
Jun 11, 2015 15.28 15.42 15.18 15.24 4,862,030 +0.04(+0.29%)
Jun 10, 2015 15.06 15.28 15.01 15.20 1,886,040 +0.13(+0.89%)
Jun 09, 2015 14.96 15.08 14.87 15.06 1,287,805 +0.17(+1.13%)
Jun 08, 2015 14.67 14.91 14.57 14.89 1,451,878 +0.25(+1.70%)
Jun 05, 2015 14.73 14.77 14.62 14.64 1,958,069 -0.20(-1.38%)
Jun 04, 2015 14.99 15.01 14.81 14.85 1,117,701 -0.12(-0.83%)
Jun 03, 2015 14.93 14.99 14.89 14.97 1,268,064 +0.01(+0.06%)
Jun 02, 2015 14.92 15.06 14.92 14.96 2,060,651 +0.05(+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.