American Homes 4 Rent (NY: AMH )

32.81 +0.11 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 17.28 17.34 17.18 17.20 440,199 -0.08(-0.46%)
Nov 26, 2014 16.87 17.28 17.28 17.28 958,000 +0.36(+2.13%)
Nov 25, 2014 17.12 17.17 16.89 16.92 1,449,849 -0.23(-1.34%)
Nov 24, 2014 17.32 17.36 17.09 17.15 1,072,760 -0.21(-1.21%)
Nov 21, 2014 17.39 17.42 17.26 17.36 912,815 +0.02(+0.12%)
Nov 20, 2014 17.20 17.40 17.16 17.34 814,975 +0.08(+0.46%)
Nov 19, 2014 17.39 17.39 17.23 17.26 3,186,929 -0.14(-0.80%)
Nov 18, 2014 17.31 17.41 17.26 17.40 627,320 +0.14(+0.81%)
Nov 17, 2014 17.20 17.34 17.20 17.26 1,502,997 -0.01(-0.06%)
Nov 14, 2014 17.29 17.44 17.18 17.27 986,130 -0.06(-0.35%)
Nov 13, 2014 17.33 17.36 17.23 17.33 526,007 +0.12(+0.70%)
Nov 12, 2014 17.20 17.31 17.20 17.21 822,318 -0.05(-0.29%)
Nov 11, 2014 17.27 17.38 17.20 17.26 339,402 -0.02(-0.12%)
Nov 10, 2014 17.07 17.30 17.01 17.28 775,686 +0.18(+1.05%)
Nov 07, 2014 17.35 17.35 17.08 17.10 2,236,720 -0.26(-1.50%)
Nov 06, 2014 17.14 17.42 17.14 17.36 1,014,216 +0.14(+0.81%)
Nov 05, 2014 17.20 17.30 17.04 17.22 1,242,208 +0.12(+0.70%)
Nov 04, 2014 17.18 17.30 16.93 17.10 825,755 -0.08(-0.47%)
Nov 03, 2014 17.56 17.70 16.98 17.18 2,143,767 -0.35(-2.00%)
Oct 31, 2014 17.25 17.55 17.13 17.53 1,026,498 +0.29(+1.68%)
Oct 30, 2014 17.05 17.25 17.01 17.24 674,645 +0.11(+0.64%)
Oct 29, 2014 17.21 17.25 16.98 17.13 451,869 -0.11(-0.64%)
Oct 28, 2014 17.00 17.24 16.98 17.24 412,154 +0.24(+1.41%)
Oct 27, 2014 16.97 16.97 16.89 17.00 794,064 +0.03(+0.18%)
Oct 24, 2014 17.19 17.20 16.92 16.97 589,248 -0.14(-0.82%)
Oct 23, 2014 16.99 17.17 16.98 17.11 418,960 +0.15(+0.88%)
Oct 22, 2014 17.03 17.21 16.92 16.96 534,466 -0.05(-0.29%)
Oct 21, 2014 16.92 17.05 16.76 17.01 638,321 +0.16(+0.95%)
Oct 20, 2014 16.69 16.85 16.69 16.85 807,363 +0.22(+1.32%)
Oct 17, 2014 16.88 16.88 16.56 16.63 644,671 -0.13(-0.78%)
Oct 16, 2014 16.70 16.85 16.55 16.76 720,266 +0.01(+0.06%)
Oct 15, 2014 16.51 16.88 16.32 16.75 1,964,609 +0.14(+0.84%)
Oct 14, 2014 16.75 17.00 16.59 16.61 1,593,483 -0.09(-0.54%)
Oct 13, 2014 16.74 16.88 16.66 16.70 635,760 -0.01(-0.06%)
Oct 10, 2014 16.95 16.95 16.69 16.71 1,013,678 -0.21(-1.24%)
Oct 09, 2014 16.96 17.18 16.86 16.92 1,048,039 -0.03(-0.18%)
Oct 08, 2014 16.71 16.96 16.67 16.95 706,108 +0.22(+1.32%)
Oct 07, 2014 17.14 17.14 16.72 16.73 1,148,423 -0.37(-2.16%)
Oct 06, 2014 17.06 17.11 16.98 17.10 641,434 +0.07(+0.41%)
Oct 03, 2014 17.04 17.05 16.90 17.03 626,976 +0.13(+0.77%)
Oct 02, 2014 16.98 17.07 16.79 16.90 550,520 -0.12(-0.71%)
Oct 01, 2014 16.92 17.05 16.89 17.02 990,481 +0.13(+0.77%)
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%)
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.