Skip to main content

American Homes 4 Rent (NY: AMH )

39.82 +0.16 (+0.40%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 15.15 15.20 15.06 15.08 502,069 -0.07(-0.46%)
Nov 26, 2014 14.79 15.15 15.15 15.15 1,092,648 +0.32(+2.13%)
Nov 25, 2014 15.01 15.05 14.81 14.83 1,653,627 -0.20(-1.34%)
Nov 24, 2014 15.19 15.22 14.98 15.04 1,223,538 -0.18(-1.21%)
Nov 21, 2014 15.25 15.27 15.13 15.22 1,041,112 +0.02(+0.12%)
Nov 20, 2014 15.08 15.25 15.05 15.20 929,521 +0.07(+0.46%)
Nov 19, 2014 15.25 15.25 15.11 15.13 3,634,857 -0.12(-0.80%)
Nov 18, 2014 15.18 15.26 15.13 15.26 715,490 +0.12(+0.81%)
Nov 17, 2014 15.08 15.20 15.08 15.13 1,714,245 -0.01(-0.06%)
Nov 14, 2014 15.16 15.29 15.06 15.14 1,124,732 -0.05(-0.35%)
Nov 13, 2014 15.19 15.22 15.11 15.19 599,938 +0.11(+0.70%)
Nov 12, 2014 15.08 15.18 15.08 15.09 937,896 -0.04(-0.29%)
Nov 11, 2014 15.14 15.24 15.08 15.13 387,105 -0.02(-0.12%)
Nov 10, 2014 14.97 15.17 14.91 15.15 884,709 +0.16(+1.05%)
Nov 07, 2014 15.21 15.21 14.98 14.99 2,551,094 -0.23(-1.50%)
Nov 06, 2014 15.03 15.27 15.03 15.22 1,156,765 +0.12(+0.81%)
Nov 05, 2014 15.08 15.17 14.94 15.10 1,416,802 +0.11(+0.70%)
Nov 04, 2014 15.06 15.17 14.84 14.99 941,816 -0.07(-0.47%)
Nov 03, 2014 15.40 15.52 14.89 15.06 2,445,076 -0.31(-2.00%)
Oct 31, 2014 15.12 15.39 15.02 15.37 1,170,773 +0.25(+1.68%)
Oct 30, 2014 14.95 15.13 14.91 15.12 769,467 +0.10(+0.64%)
Oct 29, 2014 15.09 15.12 14.89 15.02 515,379 -0.10(-0.64%)
Oct 28, 2014 14.91 15.12 14.89 15.12 470,082 +0.21(+1.41%)
Oct 27, 2014 14.88 14.88 14.81 14.91 905,670 +0.03(+0.18%)
Oct 24, 2014 15.07 15.08 14.83 14.88 672,067 -0.12(-0.82%)
Oct 23, 2014 14.90 15.05 14.89 15.00 477,845 +0.13(+0.88%)
Oct 22, 2014 14.93 15.09 14.83 14.87 609,586 -0.04(-0.29%)
Oct 21, 2014 14.83 14.95 14.70 14.91 728,038 +0.14(+0.95%)
Oct 20, 2014 14.63 14.77 14.63 14.77 920,839 +0.19(+1.32%)
Oct 17, 2014 14.80 14.80 14.52 14.58 735,280 -0.11(-0.78%)
Oct 16, 2014 14.64 14.77 14.51 14.69 821,500 +0.01(+0.06%)
Oct 15, 2014 14.48 14.80 14.31 14.69 2,240,738 +0.12(+0.84%)
Oct 14, 2014 14.69 14.91 14.55 14.56 1,817,449 -0.08(-0.54%)
Oct 13, 2014 14.68 14.80 14.61 14.64 725,117 -0.01(-0.06%)
Oct 10, 2014 14.86 14.86 14.63 14.65 1,156,152 -0.18(-1.24%)
Oct 09, 2014 14.87 15.06 14.78 14.83 1,195,342 -0.03(-0.18%)
Oct 08, 2014 14.65 14.87 14.62 14.86 805,352 +0.19(+1.32%)
Oct 07, 2014 15.03 15.03 14.66 14.67 1,309,835 -0.32(-2.16%)
Oct 06, 2014 14.96 15.00 14.89 14.99 731,588 +0.06(+0.41%)
Oct 03, 2014 14.94 14.95 14.82 14.93 715,098 +0.11(+0.77%)
Oct 02, 2014 14.89 14.97 14.72 14.82 627,896 -0.11(-0.70%)
Oct 01, 2014 14.83 14.95 14.81 14.92 1,129,694 +0.11(+0.77%)
Sep 30, 2014 14.98 14.98 14.78 14.81 1,021,937 -0.17(-1.11%)
Sep 29, 2014 14.88 15.02 14.83 14.98 872,945 +0.02(+0.12%)
Sep 26, 2014 14.87 14.98 14.71 14.96 2,940,078 +0.11(+0.71%)
Sep 25, 2014 14.82 14.87 14.65 14.85 1,436,219 +0.01(+0.06%)
Sep 24, 2014 14.84 15.00 14.80 14.84 1,296,826 -0.04(-0.29%)
Sep 23, 2014 15.03 15.13 14.86 14.89 2,106,091 -0.15(-0.99%)
Sep 22, 2014 15.14 15.19 14.98 15.04 1,142,902 -0.17(-1.10%)
Sep 19, 2014 15.19 15.22 15.01 15.20 4,099,842 +0.04(+0.23%)
Sep 18, 2014 15.33 15.37 15.13 15.17 1,142,605 -0.16(-1.03%)
Sep 17, 2014 15.26 15.43 15.16 15.33 1,306,099 +0.13(+0.87%)
Sep 16, 2014 15.19 15.26 15.13 15.19 1,094,256 +0.00(+0.00%)
Sep 15, 2014 15.43 15.43 15.16 15.19 1,517,234 -0.27(-1.76%)
Sep 12, 2014 15.57 15.57 15.38 15.47 1,547,189 -0.17(-1.07%)
Sep 11, 2014 15.69 15.73 15.50 15.63 1,606,066 -0.09(-0.56%)
Sep 10, 2014 15.75 15.79 15.72 15.72 1,165,529 -0.02(-0.11%)
Sep 09, 2014 15.82 15.82 15.65 15.74 1,404,058 -0.11(-0.72%)
Sep 08, 2014 15.83 15.90 15.75 15.85 1,138,277 -0.03(-0.17%)
Sep 05, 2014 15.68 15.90 15.62 15.88 2,524,474 +0.20(+1.28%)
Sep 04, 2014 15.86 15.87 15.64 15.68 1,703,416 -0.18(-1.16%)
Sep 03, 2014 15.62 15.87 15.57 15.86 1,711,790 +0.23(+1.45%)
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.