Skip to main content

American Homes 4 Rent (NY: AMH )

36.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 14.59 14.79 14.49 14.71 2,461,214 +0.11(+0.73%)
Mar 30, 2015 14.50 14.63 14.46 14.60 1,441,175 +0.12(+0.86%)
Mar 27, 2015 14.48 14.54 14.40 14.48 1,058,248 +0.00(+0.00%)
Mar 26, 2015 14.64 14.71 14.43 14.48 1,496,168 -0.18(-1.21%)
Mar 25, 2015 14.82 14.90 14.64 14.65 1,254,576 -0.14(-0.96%)
Mar 24, 2015 14.87 14.93 14.78 14.80 1,585,937 -0.09(-0.60%)
Mar 23, 2015 14.91 14.96 14.86 14.88 2,079,986 +0.18(+1.21%)
Mar 20, 2015 14.66 14.75 14.61 14.71 2,176,339 +0.06(+0.42%)
Mar 19, 2015 14.79 14.85 14.62 14.64 928,464 -0.14(-0.96%)
Mar 18, 2015 14.62 14.82 14.52 14.79 1,534,241 +0.17(+1.16%)
Mar 17, 2015 14.60 14.64 14.51 14.62 1,099,713 +0.01(+0.06%)
Mar 16, 2015 14.61 14.69 14.57 14.61 895,836 +0.06(+0.43%)
Mar 13, 2015 14.50 14.63 14.44 14.55 1,286,712 +0.06(+0.43%)
Mar 12, 2015 14.48 14.53 14.40 14.48 1,895,326 +0.05(+0.37%)
Mar 11, 2015 14.45 14.50 14.33 14.43 1,573,516 +0.08(+0.56%)
Mar 10, 2015 14.51 14.55 14.33 14.35 833,606 -0.18(-1.22%)
Mar 09, 2015 14.32 14.57 14.30 14.53 1,470,786 +0.24(+1.67%)
Mar 06, 2015 14.27 14.42 14.09 14.29 1,548,219 -0.11(-0.74%)
Mar 05, 2015 14.59 14.70 14.37 14.40 1,242,855 -0.19(-1.34%)
Mar 04, 2015 14.62 14.72 14.57 14.59 602,531 -0.07(-0.48%)
Mar 03, 2015 14.76 14.80 14.64 14.66 688,804 -0.12(-0.84%)
Mar 02, 2015 14.79 14.88 14.60 14.79 1,076,722 +0.00(+0.00%)
Feb 27, 2015 14.59 14.92 14.33 14.79 4,508,733 +0.19(+1.27%)
Feb 26, 2015 14.63 14.66 14.51 14.60 1,046,531 -0.05(-0.36%)
Feb 25, 2015 14.81 14.83 14.64 14.65 1,287,843 -0.13(-0.90%)
Feb 24, 2015 14.66 14.82 14.65 14.79 725,225 +0.06(+0.42%)
Feb 23, 2015 14.71 14.80 14.62 14.72 1,121,921 +0.04(+0.24%)
Feb 20, 2015 14.63 14.77 14.60 14.69 504,851 +0.04(+0.24%)
Feb 19, 2015 14.80 14.80 14.61 14.65 561,252 -0.15(-1.02%)
Feb 18, 2015 14.79 14.82 14.64 14.80 528,094 +0.00(+0.00%)
Feb 17, 2015 14.72 14.87 14.63 14.80 571,469 +0.12(+0.78%)
Feb 13, 2015 14.80 14.69 14.69 14.69 453,322 -0.09(-0.60%)
Feb 12, 2015 14.67 14.83 14.65 14.78 493,996 +0.12(+0.79%)
Feb 11, 2015 14.65 14.73 14.58 14.66 516,771 +0.00(+0.00%)
Feb 10, 2015 14.64 14.70 14.50 14.66 640,001 +0.04(+0.30%)
Feb 09, 2015 14.70 14.79 14.57 14.62 433,417 -0.08(-0.54%)
Feb 06, 2015 14.95 15.01 14.63 14.70 675,077 -0.31(-2.07%)
Feb 05, 2015 14.86 15.02 14.78 15.01 496,905 +0.20(+1.38%)
Feb 04, 2015 14.56 14.91 14.49 14.80 1,437,190 +0.25(+1.70%)
Feb 03, 2015 14.40 14.61 14.40 14.56 2,071,255 +0.12(+0.86%)
Feb 02, 2015 14.84 14.84 14.33 14.43 2,691,252 -0.35(-2.40%)
Jan 30, 2015 14.89 14.94 14.77 14.79 933,665 -0.11(-0.71%)
Jan 29, 2015 14.92 14.93 14.80 14.89 384,079 +0.02(+0.12%)
Jan 28, 2015 14.90 15.02 14.85 14.87 1,055,783 -0.03(-0.18%)
Jan 27, 2015 14.96 15.06 14.88 14.90 908,998 -0.14(-0.94%)
Jan 26, 2015 15.21 15.21 14.99 15.04 1,646,510 -0.16(-1.05%)
Jan 23, 2015 15.24 15.28 15.14 15.20 1,640,172 -0.03(-0.17%)
Jan 22, 2015 15.13 15.29 15.10 15.23 785,378 +0.10(+0.64%)
Jan 21, 2015 15.12 15.13 15.03 15.13 603,387 +0.01(+0.06%)
Jan 20, 2015 15.22 15.37 15.03 15.12 542,353 -0.11(-0.70%)
Jan 16, 2015 15.40 15.40 15.17 15.23 617,439 -0.18(-1.15%)
Jan 15, 2015 15.28 15.41 15.26 15.41 636,207 +0.16(+1.05%)
Jan 14, 2015 15.12 15.32 15.12 15.25 615,031 +0.05(+0.35%)
Jan 13, 2015 15.49 15.55 15.15 15.19 1,250,461 -0.29(-1.89%)
Jan 12, 2015 15.47 15.49 15.36 15.49 977,224 +0.04(+0.23%)
Jan 09, 2015 15.34 15.50 15.27 15.45 1,118,246 +0.05(+0.35%)
Jan 08, 2015 15.45 15.51 15.36 15.40 777,886 -0.03(-0.17%)
Jan 07, 2015 15.43 15.48 15.33 15.42 825,700 +0.04(+0.29%)
Jan 06, 2015 15.35 15.42 15.30 15.38 923,736 +0.11(+0.70%)
Jan 05, 2015 15.33 15.39 15.23 15.27 453,360 -0.11(-0.69%)
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.