Skip to main content

American Homes 4 Rent (NY: AMH )

36.81 +0.56 (+1.54%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 14.87 15.16 14.87 15.00 1,889,362 +0.12(+0.78%)
Nov 27, 2015 14.84 14.92 14.84 14.89 1,160,855 +0.04(+0.24%)
Nov 25, 2015 15.04 14.85 14.85 14.85 996,891 -0.21(-1.37%)
Nov 24, 2015 14.86 15.09 14.80 15.06 1,013,082 +0.19(+1.26%)
Nov 23, 2015 14.77 14.94 14.77 14.87 559,481 +0.09(+0.60%)
Nov 20, 2015 14.68 14.83 14.67 14.78 735,629 +0.17(+1.16%)
Nov 19, 2015 14.52 14.81 14.52 14.61 1,032,304 +0.11(+0.74%)
Nov 18, 2015 14.60 14.63 14.48 14.50 1,345,254 -0.04(-0.31%)
Nov 17, 2015 14.70 14.85 14.55 14.55 827,379 -0.18(-1.21%)
Nov 16, 2015 14.51 14.73 14.45 14.73 782,957 +0.21(+1.42%)
Nov 13, 2015 14.67 14.72 14.46 14.52 660,553 -0.14(-0.98%)
Nov 12, 2015 14.93 14.93 14.66 14.66 496,747 -0.28(-1.86%)
Nov 11, 2015 14.89 14.98 14.73 14.94 1,041,441 +0.06(+0.42%)
Nov 10, 2015 14.54 14.90 14.49 14.88 1,511,153 +0.30(+2.02%)
Nov 09, 2015 14.55 14.66 14.46 14.58 1,763,970 -0.01(-0.06%)
Nov 06, 2015 14.81 14.81 14.24 14.59 2,673,162 -0.11(-0.73%)
Nov 05, 2015 15.12 15.12 14.63 14.70 2,138,088 -0.44(-2.89%)
Nov 04, 2015 14.99 15.16 14.97 15.14 1,118,823 +0.14(+0.95%)
Nov 03, 2015 15.02 15.06 14.88 14.99 923,868 -0.06(-0.42%)
Nov 02, 2015 14.73 15.07 14.71 15.06 645,728 +0.30(+2.06%)
Oct 30, 2015 14.84 14.92 14.69 14.75 919,274 -0.13(-0.84%)
Oct 29, 2015 14.74 14.94 14.73 14.88 985,200 +0.04(+0.30%)
Oct 28, 2015 15.01 15.07 14.64 14.83 1,269,030 -0.17(-1.13%)
Oct 27, 2015 15.00 15.09 14.96 15.00 874,603 -0.02(-0.12%)
Oct 26, 2015 15.04 15.11 14.91 15.02 533,996 -0.04(-0.24%)
Oct 23, 2015 15.22 15.23 15.01 15.06 1,182,127 -0.13(-0.82%)
Oct 22, 2015 15.05 15.21 15.03 15.18 747,562 +0.17(+1.13%)
Oct 21, 2015 15.19 15.20 14.97 15.01 767,039 -0.19(-1.23%)
Oct 20, 2015 15.07 15.20 15.03 15.20 709,323 +0.10(+0.65%)
Oct 19, 2015 14.98 15.10 14.97 15.10 590,343 +0.08(+0.54%)
Oct 16, 2015 14.98 15.04 14.93 15.02 707,392 +0.04(+0.30%)
Oct 15, 2015 14.89 14.98 14.82 14.98 508,877 +0.11(+0.72%)
Oct 14, 2015 14.76 14.99 14.72 14.87 827,261 +0.11(+0.73%)
Oct 13, 2015 14.95 14.95 14.69 14.76 1,013,871 -0.21(-1.43%)
Oct 12, 2015 14.92 14.98 14.88 14.98 811,132 +0.03(+0.18%)
Oct 09, 2015 14.98 14.99 14.86 14.95 672,538 -0.03(-0.18%)
Oct 08, 2015 14.89 14.98 14.77 14.98 970,508 +0.06(+0.42%)
Oct 07, 2015 14.65 14.91 14.59 14.91 1,215,185 +0.26(+1.77%)
Oct 06, 2015 14.70 14.76 14.60 14.65 997,336 -0.04(-0.30%)
Oct 05, 2015 14.77 14.79 14.66 14.70 1,777,973 -0.04(-0.24%)
Oct 02, 2015 14.47 14.77 14.29 14.73 2,209,390 +0.22(+1.54%)
Oct 01, 2015 14.38 14.51 14.28 14.51 2,903,694 +0.13(+0.93%)
Sep 30, 2015 14.31 14.41 14.12 14.38 1,775,890 +0.17(+1.20%)
Sep 29, 2015 14.18 14.25 14.01 14.21 5,440,109 +0.07(+0.51%)
Sep 28, 2015 14.30 14.33 14.03 14.14 1,704,915 -0.23(-1.62%)
Sep 25, 2015 14.51 14.57 14.33 14.37 1,156,301 -0.04(-0.31%)
Sep 24, 2015 14.66 14.75 14.35 14.41 2,174,655 -0.32(-2.18%)
Sep 23, 2015 14.75 14.84 14.63 14.73 1,863,397 +0.04(+0.30%)
Sep 22, 2015 14.68 14.81 14.58 14.69 1,494,284 -0.07(-0.48%)
Sep 21, 2015 14.64 15.12 14.64 14.76 4,964,269 +0.22(+1.54%)
Sep 18, 2015 14.33 14.56 14.31 14.54 5,042,189 +0.10(+0.68%)
Sep 17, 2015 14.32 14.63 14.27 14.44 1,394,495 +0.12(+0.81%)
Sep 16, 2015 14.15 14.34 14.14 14.32 1,168,539 +0.19(+1.33%)
Sep 15, 2015 14.00 14.17 13.94 14.14 1,349,883 +0.13(+0.89%)
Sep 14, 2015 14.08 14.08 13.97 14.01 919,822 +0.00(+0.00%)
Sep 11, 2015 13.86 14.01 13.70 14.01 1,285,747 +0.14(+1.03%)
Sep 10, 2015 13.95 13.99 13.71 13.87 1,627,195 -0.08(-0.58%)
Sep 09, 2015 14.12 14.14 13.93 13.95 1,360,610 -0.12(-0.82%)
Sep 08, 2015 13.99 14.14 13.91 14.06 1,869,393 +0.17(+1.22%)
Sep 04, 2015 13.93 13.89 13.89 13.89 3,848,268 -0.11(-0.76%)
Sep 03, 2015 14.07 14.17 13.93 14.00 4,086,026 -0.04(-0.25%)
Sep 02, 2015 14.08 14.20 13.97 14.04 2,288,070 +0.10(+0.70%)
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.