Skip to main content

American Homes 4 Rent (NY: AMH )

39.66 -0.63 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.26 14.38 14.06 14.14 2,725,247 -0.12(-0.87%)
Aug 28, 2015 14.09 14.45 13.98 14.26 2,981,195 +0.19(+1.38%)
Aug 27, 2015 13.71 14.14 13.67 14.07 7,794,573 +0.41(+2.98%)
Aug 26, 2015 13.78 13.85 13.59 13.66 10,344,934 +0.04(+0.26%)
Aug 25, 2015 13.72 13.84 13.61 13.62 5,975,732 +0.09(+0.65%)
Aug 24, 2015 13.53 13.87 13.35 13.54 5,040,696 -0.31(-2.24%)
Aug 21, 2015 13.80 14.01 13.72 13.85 3,845,703 +0.06(+0.45%)
Aug 20, 2015 13.65 13.89 13.58 13.78 4,108,558 +0.05(+0.39%)
Aug 19, 2015 13.81 13.88 13.71 13.73 2,725,955 -0.12(-0.89%)
Aug 18, 2015 13.87 13.93 13.78 13.85 1,465,441 -0.02(-0.13%)
Aug 17, 2015 13.81 13.92 13.78 13.87 2,990,334 +0.00(+0.00%)
Aug 14, 2015 13.92 13.97 13.82 13.87 3,715,485 -0.04(-0.25%)
Aug 13, 2015 13.83 13.96 13.71 13.91 967,910 +0.05(+0.38%)
Aug 12, 2015 13.85 13.91 13.77 13.85 1,783,002 -0.04(-0.32%)
Aug 11, 2015 13.87 13.95 13.83 13.90 1,685,207 -0.01(-0.06%)
Aug 10, 2015 14.04 14.04 13.79 13.91 4,721,292 -0.14(-1.01%)
Aug 07, 2015 14.46 14.55 13.87 14.05 5,488,594 -0.55(-3.76%)
Aug 06, 2015 14.74 14.74 14.49 14.60 750,288 -0.12(-0.78%)
Aug 05, 2015 14.78 14.85 14.67 14.71 758,573 -0.05(-0.36%)
Aug 04, 2015 14.90 15.03 14.75 14.77 2,809,729 -0.11(-0.71%)
Aug 03, 2015 14.63 14.93 14.58 14.87 3,300,359 +0.23(+1.57%)
Jul 31, 2015 14.69 14.79 14.54 14.64 1,872,455 +0.00(+0.00%)
Jul 30, 2015 14.55 14.75 14.50 14.64 1,529,053 +0.07(+0.49%)
Jul 29, 2015 14.29 14.74 14.22 14.57 3,037,246 +0.27(+1.92%)
Jul 28, 2015 14.15 14.35 14.03 14.30 2,229,000 +0.19(+1.32%)
Jul 27, 2015 14.19 14.30 14.08 14.11 820,723 -0.12(-0.81%)
Jul 24, 2015 14.23 14.28 14.11 14.23 1,224,470 +0.02(+0.12%)
Jul 23, 2015 14.32 14.36 14.11 14.21 761,968 -0.11(-0.74%)
Jul 22, 2015 14.28 14.46 14.28 14.31 1,209,052 +0.05(+0.37%)
Jul 21, 2015 14.30 14.37 14.26 14.26 1,132,276 -0.03(-0.19%)
Jul 20, 2015 14.32 14.33 14.23 14.29 621,003 -0.04(-0.25%)
Jul 17, 2015 14.49 14.52 14.32 14.32 1,124,562 -0.17(-1.16%)
Jul 16, 2015 14.41 14.54 14.37 14.49 1,409,067 +0.11(+0.74%)
Jul 15, 2015 14.39 14.45 14.34 14.39 521,697 -0.02(-0.12%)
Jul 14, 2015 14.55 14.55 14.39 14.40 1,052,267 -0.16(-1.09%)
Jul 13, 2015 14.52 14.63 14.45 14.56 1,054,917 +0.10(+0.67%)
Jul 10, 2015 14.53 14.54 14.43 14.46 1,126,171 +0.07(+0.49%)
Jul 09, 2015 14.53 14.55 14.35 14.39 947,155 -0.10(-0.67%)
Jul 08, 2015 14.55 14.63 14.43 14.49 732,559 -0.13(-0.91%)
Jul 07, 2015 14.61 14.63 14.46 14.62 1,285,092 +0.05(+0.36%)
Jul 06, 2015 14.50 14.59 14.46 14.57 691,087 +0.04(+0.24%)
Jul 02, 2015 14.54 14.54 14.54 14.54 1,195,421 +0.04(+0.24%)
Jul 01, 2015 14.17 14.51 14.16 14.50 2,815,186 +0.31(+2.18%)
Jun 30, 2015 14.13 14.38 14.06 14.19 2,743,388 +0.10(+0.69%)
Jun 29, 2015 14.38 14.42 14.09 14.09 969,541 -0.28(-1.97%)
Jun 26, 2015 14.28 14.39 14.23 14.38 1,515,120 +0.04(+0.25%)
Jun 25, 2015 14.44 14.50 14.32 14.34 1,218,477 -0.09(-0.61%)
Jun 24, 2015 14.70 14.70 14.41 14.43 2,332,525 -0.24(-1.63%)
Jun 23, 2015 14.74 14.77 14.62 14.67 924,045 -0.04(-0.30%)
Jun 22, 2015 14.85 14.92 14.71 14.71 1,244,669 -0.13(-0.89%)
Jun 19, 2015 14.90 14.95 14.75 14.85 1,789,471 -0.01(-0.06%)
Jun 18, 2015 14.77 14.98 14.77 14.85 1,186,027 +0.10(+0.66%)
Jun 17, 2015 14.66 14.81 14.51 14.76 1,367,219 +0.11(+0.72%)
Jun 16, 2015 14.64 14.77 14.57 14.65 2,073,931 +0.03(+0.18%)
Jun 15, 2015 14.93 14.97 14.59 14.62 2,889,741 -0.34(-2.25%)
Jun 12, 2015 15.18 15.26 14.94 14.96 3,747,378 -0.17(-1.11%)
Jun 11, 2015 15.17 15.31 15.07 15.13 4,897,737 +0.04(+0.29%)
Jun 10, 2015 14.95 15.17 14.90 15.08 1,899,891 +0.13(+0.88%)
Jun 09, 2015 14.85 14.97 14.76 14.95 1,297,263 +0.17(+1.13%)
Jun 08, 2015 14.56 14.80 14.47 14.78 1,462,540 +0.25(+1.70%)
Jun 05, 2015 14.63 14.66 14.51 14.54 1,972,449 -0.20(-1.38%)
Jun 04, 2015 14.88 14.90 14.71 14.74 1,125,910 -0.12(-0.83%)
Jun 03, 2015 14.82 14.88 14.78 14.86 1,277,376 +0.01(+0.06%)
Jun 02, 2015 14.81 14.95 14.81 14.85 2,075,784 +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.