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 (%)
Jul 31, 2014 16.15 16.20 16.02 16.05 765,385 -0.21(-1.30%)
Jul 30, 2014 16.17 16.30 16.16 16.26 619,546 +0.09(+0.54%)
Jul 29, 2014 16.31 16.31 16.15 16.17 605,326 -0.10(-0.60%)
Jul 28, 2014 16.26 16.31 16.23 16.27 1,021,015 +0.04(+0.22%)
Jul 25, 2014 16.27 16.33 16.21 16.23 717,783 -0.07(-0.43%)
Jul 24, 2014 16.24 16.35 16.24 16.30 1,248,665 +0.10(+0.60%)
Jul 23, 2014 16.23 16.31 16.15 16.21 2,281,448 -0.02(-0.11%)
Jul 22, 2014 16.28 16.30 16.15 16.23 1,174,126 -0.04(-0.22%)
Jul 21, 2014 16.60 16.60 16.22 16.26 879,102 -0.03(-0.16%)
Jul 18, 2014 16.20 16.29 16.00 16.29 1,416,171 +0.36(+2.27%)
Jul 17, 2014 15.92 15.94 15.80 15.93 516,701 +0.02(+0.11%)
Jul 16, 2014 15.91 15.91 15.82 15.91 282,231 +0.02(+0.11%)
Jul 15, 2014 15.89 15.90 15.78 15.89 280,661 +0.03(+0.17%)
Jul 14, 2014 15.94 15.94 15.80 15.86 462,098 -0.03(-0.17%)
Jul 11, 2014 15.99 16.00 15.86 15.89 465,990 -0.15(-0.93%)
Jul 10, 2014 15.88 16.04 15.84 16.04 768,843 +0.04(+0.22%)
Jul 09, 2014 15.98 16.03 15.79 16.00 1,345,065 +0.01(+0.06%)
Jul 08, 2014 15.89 16.00 15.87 16.00 628,195 +0.08(+0.50%)
Jul 07, 2014 15.88 15.94 15.80 15.92 1,520,971 -0.02(-0.11%)
Jul 03, 2014 16.30 15.93 15.93 15.93 961,577 -0.07(-0.44%)
Jul 02, 2014 15.60 16.02 15.58 16.00 2,377,019 +0.37(+2.37%)
Jul 01, 2014 15.67 15.79 15.63 15.63 798,393 -0.01(-0.06%)
Jun 30, 2014 15.76 15.80 15.58 15.64 1,115,388 -0.07(-0.45%)
Jun 27, 2014 15.75 15.86 15.62 15.71 5,085,134 -0.01(-0.06%)
Jun 26, 2014 15.71 15.72 15.56 15.72 776,128 +0.05(+0.34%)
Jun 25, 2014 15.80 15.80 15.59 15.67 957,502 -0.12(-0.78%)
Jun 24, 2014 15.72 15.92 15.70 15.79 1,307,283 +0.04(+0.28%)
Jun 23, 2014 15.83 15.92 15.71 15.75 807,255 -0.14(-0.89%)
Jun 20, 2014 15.86 15.91 15.82 15.89 1,014,654 +0.05(+0.33%)
Jun 19, 2014 15.78 15.87 15.78 15.84 887,787 +0.00(+0.00%)
Jun 18, 2014 15.77 15.86 15.76 15.84 906,899 +0.01(+0.06%)
Jun 17, 2014 15.64 15.85 15.64 15.83 1,007,597 +0.15(+0.96%)
Jun 16, 2014 15.61 15.75 15.61 15.68 763,981 +0.05(+0.34%)
Jun 13, 2014 15.56 15.66 15.45 15.63 810,831 +0.10(+0.62%)
Jun 12, 2014 15.54 15.55 15.41 15.53 748,960 +0.00(+0.00%)
Jun 11, 2014 15.58 15.72 15.51 15.53 544,954 -0.04(-0.28%)
Jun 10, 2014 15.49 15.63 15.49 15.57 670,726 -0.18(-1.17%)
Jun 06, 2014 15.86 15.94 15.73 15.76 790,952 -0.04(-0.28%)
Jun 05, 2014 15.68 15.91 15.67 15.80 1,070,340 +0.14(+0.90%)
Jun 04, 2014 15.59 15.68 15.55 15.66 1,451,843 +0.08(+0.51%)
Jun 03, 2014 15.56 15.63 15.52 15.58 1,048,818 -0.04(-0.28%)
Jun 02, 2014 15.53 15.63 15.48 15.63 2,279,889 +0.15(+0.96%)
May 30, 2014 15.42 15.56 15.34 15.48 10,745,072 +0.07(+0.46%)
May 29, 2014 15.46 15.50 15.36 15.41 1,727,893 +0.01(+0.06%)
May 28, 2014 15.51 15.51 15.35 15.40 2,739,602 -0.11(-0.74%)
May 27, 2014 15.48 15.58 15.42 15.51 2,129,817 +0.01(+0.06%)
May 23, 2014 15.43 15.50 15.50 15.50 1,225,124 +0.11(+0.68%)
May 22, 2014 15.37 15.42 15.27 15.40 1,695,507 +0.04(+0.23%)
May 21, 2014 15.34 15.42 15.23 15.36 1,907,041 +0.04(+0.23%)
May 20, 2014 15.31 15.42 15.23 15.33 2,570,426 +0.04(+0.29%)
May 19, 2014 15.19 15.32 15.15 15.28 877,163 +0.11(+0.69%)
May 16, 2014 15.15 15.18 15.08 15.18 1,261,632 +0.07(+0.47%)
May 15, 2014 15.15 15.17 15.06 15.11 3,748,177 -0.03(-0.17%)
May 14, 2014 15.09 15.17 15.04 15.13 1,675,115 +0.09(+0.58%)
May 13, 2014 15.02 15.19 14.95 15.05 1,855,094 -0.01(-0.06%)
May 12, 2014 15.00 15.11 15.00 15.06 1,051,837 +0.10(+0.65%)
May 09, 2014 14.91 15.05 14.91 14.96 1,602,210 +0.01(+0.06%)
May 08, 2014 14.85 15.04 14.81 14.95 2,033,292 +0.04(+0.29%)
May 07, 2014 14.62 14.95 14.62 14.91 2,516,143 +0.19(+1.31%)
May 06, 2014 14.62 14.84 14.46 14.71 1,478,025 +0.07(+0.48%)
May 05, 2014 14.41 14.75 14.31 14.64 2,578,669 +0.15(+1.03%)
May 02, 2014 14.36 14.49 14.27 14.49 694,153 +0.15(+1.04%)
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.