American Homes 4 Rent (NY: AMH )

35.55 +0.11 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 17.08 17.08 16.86 16.89 896,003 -0.19(-1.11%)
Sep 29, 2014 16.97 17.13 16.91 17.08 765,371 +0.02(+0.12%)
Sep 26, 2014 16.96 17.08 16.78 17.06 2,577,769 +0.12(+0.71%)
Sep 25, 2014 16.90 16.96 16.71 16.94 1,259,232 +0.01(+0.06%)
Sep 24, 2014 16.93 17.11 16.88 16.93 1,137,017 -0.05(-0.29%)
Sep 23, 2014 17.14 17.26 16.95 16.98 1,846,555 -0.17(-0.99%)
Sep 22, 2014 17.27 17.32 17.09 17.15 1,002,061 -0.19(-1.10%)
Sep 19, 2014 17.32 17.36 17.12 17.34 3,594,614 +0.04(+0.23%)
Sep 18, 2014 17.48 17.53 17.26 17.30 1,001,801 -0.18(-1.03%)
Sep 17, 2014 17.41 17.60 17.29 17.48 1,145,147 +0.15(+0.87%)
Sep 16, 2014 17.32 17.40 17.26 17.33 959,410 +0.00(+0.00%)
Sep 15, 2014 17.60 17.60 17.29 17.33 1,330,264 -0.31(-1.76%)
Sep 12, 2014 17.76 17.76 17.54 17.64 1,356,527 -0.19(-1.07%)
Sep 11, 2014 17.90 17.94 17.68 17.83 1,408,149 -0.15(-0.83%)
Sep 10, 2014 18.01 18.06 17.98 17.98 1,019,058 -0.02(-0.11%)
Sep 09, 2014 18.09 18.09 17.91 18.00 1,227,611 -0.13(-0.72%)
Sep 08, 2014 18.10 18.18 18.01 18.13 995,231 -0.03(-0.17%)
Sep 05, 2014 17.93 18.18 17.87 18.16 2,207,225 +0.23(+1.28%)
Sep 04, 2014 18.14 18.15 17.89 17.93 1,489,349 -0.21(-1.16%)
Sep 03, 2014 17.87 18.15 17.81 18.14 1,496,670 +0.26(+1.45%)
Sep 02, 2014 17.88 18.01 17.75 17.88 1,384,566 +0.00(+0.00%)
Aug 29, 2014 17.92 17.88 17.88 17.88 1,361,600 -0.10(-0.56%)
Aug 28, 2014 17.96 18.17 17.96 17.98 1,123,693 -0.08(-0.44%)
Aug 27, 2014 18.00 18.10 17.94 18.06 1,102,677 -0.02(-0.11%)
Aug 26, 2014 18.06 18.27 17.97 18.08 3,060,234 +0.03(+0.17%)
Aug 25, 2014 18.05 18.05 17.83 18.05 1,543,749 -0.04(-0.22%)
Aug 22, 2014 17.95 18.09 17.79 18.09 9,126,901 +0.18(+1.01%)
Aug 21, 2014 17.89 17.91 17.75 17.91 2,646,793 +0.08(+0.45%)
Aug 20, 2014 17.70 17.88 17.65 17.83 1,691,343 +0.11(+0.62%)
Aug 19, 2014 17.79 17.80 17.66 17.72 2,045,438 -0.02(-0.11%)
Aug 18, 2014 17.65 17.79 17.64 17.74 2,150,659 +0.11(+0.62%)
Aug 15, 2014 17.70 17.71 17.61 17.63 4,403,176 -0.02(-0.11%)
Aug 14, 2014 17.60 17.75 17.56 17.65 11,864,700 -0.34(-1.89%)
Aug 13, 2014 17.74 18.04 17.74 17.99 1,513,138 +0.34(+1.93%)
Aug 12, 2014 17.85 17.87 17.64 17.65 793,138 -0.17(-0.95%)
Aug 11, 2014 17.69 17.86 17.58 17.82 686,571 +0.18(+1.02%)
Aug 08, 2014 17.60 17.69 17.57 17.64 678,207 +0.08(+0.46%)
Aug 07, 2014 17.65 17.65 17.43 17.56 954,735 -0.10(-0.57%)
Aug 06, 2014 17.83 17.89 17.65 17.66 858,478 -0.19(-1.06%)
Aug 05, 2014 18.05 18.26 17.59 17.85 1,040,837 -0.24(-1.33%)
Aug 04, 2014 17.93 18.11 17.88 18.09 1,119,877 +0.12(+0.67%)
Aug 01, 2014 18.17 18.35 17.96 17.97 669,693 -0.25(-1.37%)
Jul 31, 2014 18.34 18.39 18.19 18.22 674,185 -0.24(-1.30%)
Jul 30, 2014 18.36 18.50 18.35 18.46 545,724 +0.10(+0.54%)
Jul 29, 2014 18.52 18.52 18.34 18.36 533,198 -0.11(-0.60%)
Jul 28, 2014 18.46 18.52 18.43 18.47 899,355 +0.04(+0.22%)
Jul 25, 2014 18.47 18.54 18.40 18.43 632,255 -0.08(-0.43%)
Jul 24, 2014 18.44 18.56 18.44 18.51 1,099,879 +0.11(+0.60%)
Jul 23, 2014 18.42 18.52 18.34 18.40 2,009,600 -0.02(-0.11%)
Jul 22, 2014 18.48 18.51 18.33 18.42 1,034,222 -0.04(-0.22%)
Jul 21, 2014 18.85 18.85 18.41 18.46 774,352 -0.03(-0.16%)
Jul 18, 2014 18.39 18.49 18.17 18.49 1,247,426 +0.41(+2.27%)
Jul 17, 2014 18.07 18.10 17.94 18.08 455,133 +0.02(+0.11%)
Jul 16, 2014 18.06 18.06 17.96 18.06 248,602 +0.02(+0.11%)
Jul 15, 2014 18.04 18.05 17.92 18.04 247,219 +0.03(+0.17%)
Jul 14, 2014 18.10 18.10 17.94 18.01 407,037 -0.03(-0.17%)
Jul 11, 2014 18.15 18.17 18.01 18.04 410,465 -0.17(-0.93%)
Jul 10, 2014 18.03 18.21 17.98 18.21 677,231 +0.04(+0.22%)
Jul 09, 2014 18.14 18.20 17.93 18.17 1,184,793 +0.01(+0.06%)
Jul 08, 2014 18.04 18.17 18.02 18.16 553,342 +0.09(+0.50%)
Jul 07, 2014 18.03 18.10 17.94 18.07 1,339,738 -0.02(-0.11%)
Jul 03, 2014 18.50 18.09 18.09 18.09 847,000 -0.08(-0.44%)
Jul 02, 2014 17.71 18.19 17.69 18.17 2,093,783 +0.42(+2.37%)
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.