Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 15.67 15.63 15.63 15.63 1,557,224 -0.09(-0.56%)
Aug 28, 2014 15.70 15.89 15.70 15.72 1,285,136 -0.07(-0.44%)
Aug 27, 2014 15.74 15.83 15.69 15.79 1,261,101 -0.02(-0.11%)
Aug 26, 2014 15.79 15.97 15.71 15.81 3,499,905 +0.03(+0.17%)
Aug 25, 2014 15.78 15.78 15.59 15.78 1,765,543 -0.04(-0.22%)
Aug 22, 2014 15.70 15.82 15.56 15.82 10,438,185 +0.16(+1.01%)
Aug 21, 2014 15.64 15.66 15.52 15.66 3,027,064 +0.07(+0.45%)
Aug 20, 2014 15.48 15.63 15.43 15.59 1,934,342 +0.10(+0.62%)
Aug 19, 2014 15.56 15.56 15.44 15.49 2,339,311 -0.02(-0.11%)
Aug 18, 2014 15.43 15.56 15.42 15.51 2,459,649 +0.10(+0.62%)
Aug 15, 2014 15.48 15.49 15.40 15.42 5,035,791 -0.02(-0.11%)
Aug 14, 2014 15.39 15.52 15.35 15.43 13,569,330 -0.30(-1.89%)
Aug 13, 2014 15.51 15.77 15.51 15.73 1,730,534 +0.30(+1.93%)
Aug 12, 2014 15.61 15.63 15.42 15.43 907,090 -0.15(-0.95%)
Aug 11, 2014 15.47 15.62 15.37 15.58 785,212 +0.16(+1.02%)
Aug 08, 2014 15.39 15.47 15.36 15.42 775,646 +0.07(+0.46%)
Aug 07, 2014 15.43 15.43 15.24 15.35 1,091,904 -0.09(-0.57%)
Aug 06, 2014 15.59 15.64 15.43 15.44 981,817 -0.17(-1.06%)
Aug 05, 2014 15.78 15.97 15.38 15.61 1,190,376 -0.21(-1.33%)
Aug 04, 2014 15.68 15.84 15.63 15.82 1,280,772 +0.11(+0.67%)
Aug 01, 2014 15.89 16.04 15.70 15.71 765,909 -0.22(-1.37%)
Jul 31, 2014 16.04 16.08 15.90 15.93 771,046 -0.21(-1.30%)
Jul 30, 2014 16.05 16.18 16.04 16.14 624,129 +0.09(+0.55%)
Jul 29, 2014 16.19 16.19 16.04 16.05 609,803 -0.10(-0.60%)
Jul 28, 2014 16.14 16.19 16.11 16.15 1,028,567 +0.03(+0.22%)
Jul 25, 2014 16.15 16.21 16.09 16.11 723,092 -0.07(-0.43%)
Jul 24, 2014 16.12 16.23 16.12 16.18 1,257,901 +0.10(+0.60%)
Jul 23, 2014 16.11 16.19 16.04 16.09 2,298,324 -0.02(-0.11%)
Jul 22, 2014 16.16 16.18 16.03 16.11 1,182,811 -0.03(-0.22%)
Jul 21, 2014 16.48 16.48 16.10 16.14 885,605 -0.03(-0.16%)
Jul 18, 2014 16.08 16.17 15.89 16.17 1,426,646 +0.36(+2.27%)
Jul 17, 2014 15.80 15.83 15.69 15.81 520,523 +0.02(+0.11%)
Jul 16, 2014 15.79 15.79 15.70 15.79 284,319 +0.02(+0.11%)
Jul 15, 2014 15.77 15.78 15.67 15.77 282,737 +0.03(+0.17%)
Jul 14, 2014 15.83 15.83 15.69 15.75 465,517 -0.03(-0.17%)
Jul 11, 2014 15.87 15.89 15.75 15.77 469,437 -0.15(-0.93%)
Jul 10, 2014 15.77 15.92 15.72 15.92 774,530 +0.04(+0.22%)
Jul 09, 2014 15.86 15.91 15.68 15.89 1,355,015 +0.01(+0.05%)
Jul 08, 2014 15.77 15.89 15.76 15.88 632,842 +0.08(+0.50%)
Jul 07, 2014 15.77 15.83 15.69 15.80 1,532,221 -0.02(-0.11%)
Jul 03, 2014 16.18 15.82 15.82 15.82 968,690 -0.07(-0.44%)
Jul 02, 2014 15.49 15.90 15.46 15.89 2,394,602 +0.37(+2.37%)
Jul 01, 2014 15.56 15.68 15.51 15.52 804,299 -0.01(-0.06%)
Jun 30, 2014 15.64 15.69 15.47 15.53 1,123,638 -0.07(-0.45%)
Jun 27, 2014 15.63 15.74 15.50 15.60 5,122,748 -0.01(-0.06%)
Jun 26, 2014 15.59 15.61 15.44 15.61 781,869 +0.05(+0.34%)
Jun 25, 2014 15.69 15.69 15.48 15.56 964,584 -0.12(-0.78%)
Jun 24, 2014 15.61 15.80 15.58 15.68 1,316,953 +0.04(+0.28%)
Jun 23, 2014 15.71 15.80 15.60 15.63 813,226 -0.14(-0.89%)
Jun 20, 2014 15.74 15.79 15.70 15.77 1,022,159 +0.05(+0.33%)
Jun 19, 2014 15.67 15.76 15.67 15.72 894,354 +0.00(+0.00%)
Jun 18, 2014 15.65 15.75 15.64 15.72 913,607 +0.01(+0.06%)
Jun 17, 2014 15.53 15.73 15.53 15.71 1,015,050 +0.15(+0.95%)
Jun 16, 2014 15.49 15.63 15.49 15.56 769,632 +0.05(+0.34%)
Jun 13, 2014 15.45 15.55 15.34 15.51 816,829 +0.10(+0.62%)
Jun 12, 2014 15.42 15.43 15.30 15.42 754,500 +0.00(+0.00%)
Jun 11, 2014 15.47 15.61 15.40 15.42 548,985 -0.04(-0.28%)
Jun 10, 2014 15.37 15.51 15.37 15.46 675,687 -0.18(-1.17%)
Jun 06, 2014 15.75 15.83 15.62 15.64 796,803 -0.04(-0.28%)
Jun 05, 2014 15.56 15.79 15.55 15.69 1,078,257 +0.14(+0.90%)
Jun 04, 2014 15.48 15.56 15.43 15.55 1,462,582 +0.08(+0.51%)
Jun 03, 2014 15.45 15.52 15.41 15.47 1,056,576 -0.04(-0.28%)
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.