Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 13.71 13.84 13.44 13.51 2,023,965 -0.15(-1.09%)
Oct 30, 2013 13.89 13.89 13.62 13.66 1,747,271 -0.24(-1.70%)
Oct 29, 2013 14.11 14.14 13.85 13.90 940,147 -0.17(-1.18%)
Oct 28, 2013 14.07 14.12 13.93 14.06 669,974 +0.03(+0.25%)
Oct 25, 2013 13.98 14.08 13.95 14.03 934,812 +0.04(+0.31%)
Oct 24, 2013 13.97 14.01 13.86 13.99 932,568 +0.03(+0.19%)
Oct 23, 2013 14.01 14.08 13.86 13.96 479,152 -0.06(-0.44%)
Oct 22, 2013 14.29 14.43 13.88 14.02 620,376 +0.05(+0.38%)
Oct 21, 2013 13.86 13.99 13.73 13.97 1,475,582 +0.12(+0.88%)
Oct 18, 2013 13.97 14.01 13.78 13.85 476,515 +0.03(+0.25%)
Oct 17, 2013 13.72 13.97 13.71 13.81 467,560 +0.12(+0.89%)
Oct 16, 2013 13.54 13.75 13.49 13.69 1,087,522 +0.23(+1.69%)
Oct 15, 2013 13.53 13.58 13.39 13.46 508,975 -0.03(-0.26%)
Oct 14, 2013 13.82 13.83 13.40 13.50 1,077,320 +0.10(+0.72%)
Oct 11, 2013 13.40 13.64 13.31 13.40 897,186 +0.03(+0.20%)
Oct 10, 2013 13.37 13.44 13.31 13.38 975,802 +0.09(+0.66%)
Oct 09, 2013 13.51 13.58 13.18 13.29 1,728,966 -0.20(-1.49%)
Oct 08, 2013 13.63 13.73 13.44 13.49 1,750,168 -0.13(-0.96%)
Oct 07, 2013 13.68 13.79 13.59 13.62 1,537,618 -0.17(-1.27%)
Oct 04, 2013 13.65 13.99 13.54 13.79 1,324,607 +0.17(+1.28%)
Oct 03, 2013 13.73 13.79 13.49 13.62 1,262,147 -0.19(-1.39%)
Oct 02, 2013 13.92 13.92 13.63 13.81 2,073,468 -0.17(-1.25%)
Oct 01, 2013 14.10 14.23 13.91 13.99 1,070,139 -0.33(-2.32%)
Sep 27, 2013 14.56 14.67 14.12 14.32 490,371 -0.28(-1.91%)
Sep 26, 2013 14.21 14.75 14.21 14.60 617,554 +0.10(+0.66%)
Sep 25, 2013 14.75 14.75 14.44 14.50 476,349 -0.25(-1.72%)
Sep 24, 2013 14.62 14.76 14.56 14.75 806,833 +0.09(+0.60%)
Sep 23, 2013 14.17 14.83 14.17 14.67 1,341,092 +0.44(+3.07%)
Sep 20, 2013 13.94 14.30 13.94 14.23 4,770,778 +0.23(+1.62%)
Sep 19, 2013 13.89 14.01 13.89 14.00 754,603 +0.08(+0.56%)
Sep 18, 2013 13.94 14.01 13.74 13.93 966,260 +0.02(+0.13%)
Sep 17, 2013 13.87 13.94 13.86 13.91 608,521 +0.02(+0.13%)
Sep 16, 2013 13.85 13.93 13.50 13.89 1,001,761 +0.05(+0.38%)
Sep 13, 2013 13.36 13.84 13.36 13.84 1,036,349 +0.44(+3.26%)
Sep 12, 2013 13.52 13.58 13.35 13.40 511,916 -0.16(-1.16%)
Sep 11, 2013 13.58 13.74 13.50 13.56 491,419 -0.08(-0.58%)
Sep 10, 2013 13.97 14.01 13.58 13.64 685,380 -0.38(-2.74%)
Sep 09, 2013 13.90 14.06 13.90 14.02 661,099 +0.12(+0.88%)
Sep 06, 2013 13.93 14.02 13.80 13.90 376,359 +0.07(+0.50%)
Sep 05, 2013 13.72 13.99 13.72 13.83 403,253 -0.18(-1.31%)
Sep 04, 2013 13.92 14.06 13.89 14.01 722,004 +0.04(+0.31%)
Sep 03, 2013 13.85 13.97 13.84 13.97 829,327 +0.10(+0.76%)
Aug 30, 2013 13.84 13.96 13.84 13.86 138,931 -0.02(-0.13%)
Aug 29, 2013 13.88 13.98 13.82 13.88 728,570 -0.01(-0.06%)
Aug 28, 2013 13.97 14.02 13.84 13.89 632,680 -0.02(-0.13%)
Aug 27, 2013 13.64 14.00 13.58 13.91 1,300,056 +0.07(+0.51%)
Aug 26, 2013 13.93 13.99 13.78 13.84 411,011 -0.15(-1.06%)
Aug 23, 2013 14.01 14.06 13.66 13.99 968,570 -0.04(-0.31%)
Aug 22, 2013 13.99 14.07 13.98 14.03 241,643 +0.02(+0.12%)
Aug 21, 2013 13.98 14.02 13.97 14.01 228,778 +0.03(+0.25%)
Aug 20, 2013 13.98 14.06 13.91 13.98 752,009 +0.00(+0.00%)
Aug 19, 2013 13.99 14.06 13.97 13.98 293,211 -0.04(-0.31%)
Aug 16, 2013 14.03 14.17 13.97 14.02 1,566,883 +0.05(+0.38%)
Aug 15, 2013 13.97 14.06 13.86 13.97 884,668 -0.03(-0.25%)
Aug 14, 2013 13.95 14.05 13.79 14.00 425,756 -0.01(-0.06%)
Aug 13, 2013 14.10 14.14 13.97 14.01 417,227 -0.09(-0.62%)
Aug 12, 2013 14.01 14.20 14.01 14.10 994,405 +0.04(+0.31%)
Aug 09, 2013 14.01 14.11 13.97 14.06 696,841 -0.02(-0.12%)
Aug 08, 2013 13.75 14.10 13.75 14.07 1,393,557 +0.41(+3.00%)
Aug 07, 2013 13.69 13.77 13.62 13.66 458,852 -0.11(-0.82%)
Aug 06, 2013 13.67 13.96 13.67 13.78 474,262 +0.10(+0.77%)
Aug 05, 2013 13.72 13.88 13.67 13.67 843,439 -0.15(-1.07%)
Aug 02, 2013 13.60 13.88 13.58 13.82 2,422,080 +0.20(+1.47%)
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.