Skip to main content

American Homes 4 Rent (NY: AMH )

39.80 -0.49 (-1.23%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 14.72 14.73 14.59 14.72 1,759,468 +0.04(+0.24%)
May 28, 2015 14.73 14.79 14.61 14.69 870,387 -0.07(-0.48%)
May 27, 2015 14.78 14.79 14.71 14.76 2,188,491 -0.02(-0.12%)
May 26, 2015 14.83 14.88 14.73 14.78 1,632,813 -0.06(-0.42%)
May 22, 2015 14.88 14.84 14.84 14.84 979,116 -0.02(-0.12%)
May 21, 2015 14.83 14.91 14.81 14.85 1,218,592 +0.01(+0.06%)
May 20, 2015 14.82 14.88 14.78 14.85 900,619 +0.07(+0.48%)
May 19, 2015 14.71 14.85 14.68 14.78 1,038,366 +0.07(+0.48%)
May 18, 2015 14.49 14.72 14.49 14.71 1,177,016 +0.16(+1.09%)
May 15, 2015 14.50 14.71 14.49 14.55 626,314 +0.04(+0.24%)
May 14, 2015 14.42 14.53 14.40 14.51 751,228 +0.11(+0.80%)
May 13, 2015 14.68 14.76 14.37 14.40 1,225,809 -0.24(-1.63%)
May 12, 2015 14.71 14.75 14.48 14.63 1,000,801 -0.12(-0.84%)
May 11, 2015 14.75 14.99 14.72 14.76 2,027,327 -0.05(-0.36%)
May 08, 2015 14.83 14.90 14.44 14.81 2,665,902 +0.17(+1.14%)
May 07, 2015 14.58 14.71 14.52 14.64 1,085,468 +0.09(+0.61%)
May 06, 2015 14.60 14.63 14.48 14.55 1,019,647 -0.06(-0.42%)
May 05, 2015 14.87 14.90 14.53 14.62 1,397,856 -0.24(-1.60%)
May 04, 2015 14.85 14.96 14.80 14.85 656,106 +0.01(+0.06%)
May 01, 2015 14.89 15.00 14.80 14.85 956,147 -0.05(-0.36%)
Apr 30, 2015 15.04 15.04 14.82 14.90 942,631 -0.15(-1.00%)
Apr 29, 2015 15.15 15.20 15.01 15.05 976,546 -0.14(-0.93%)
Apr 28, 2015 15.13 15.22 15.07 15.19 1,043,525 +0.04(+0.23%)
Apr 27, 2015 15.19 15.31 15.10 15.15 766,563 -0.02(-0.12%)
Apr 24, 2015 15.09 15.20 15.07 15.17 773,664 +0.09(+0.58%)
Apr 23, 2015 15.09 15.15 15.00 15.08 386,141 +0.00(+0.00%)
Apr 22, 2015 15.08 15.19 15.04 15.08 654,996 +0.00(+0.00%)
Apr 21, 2015 15.05 15.10 14.99 15.08 916,418 +0.06(+0.41%)
Apr 20, 2015 15.06 15.09 14.97 15.02 794,774 -0.04(-0.23%)
Apr 17, 2015 15.03 15.10 14.97 15.06 1,881,294 -0.07(-0.47%)
Apr 16, 2015 15.04 15.15 15.04 15.13 951,905 +0.03(+0.18%)
Apr 15, 2015 15.17 15.17 15.08 15.10 1,663,142 -0.03(-0.18%)
Apr 14, 2015 15.08 15.24 15.05 15.13 991,336 +0.04(+0.29%)
Apr 13, 2015 15.19 15.21 15.08 15.08 813,576 -0.11(-0.75%)
Apr 10, 2015 15.23 15.29 15.09 15.20 1,635,567 +0.04(+0.29%)
Apr 09, 2015 15.27 15.34 15.09 15.15 1,641,360 -0.13(-0.87%)
Apr 08, 2015 15.08 15.30 15.00 15.29 1,523,609 +0.21(+1.40%)
Apr 07, 2015 15.12 15.23 14.97 15.08 3,703,171 -0.02(-0.12%)
Apr 06, 2015 14.74 15.10 14.74 15.09 7,251,421 +0.37(+2.52%)
Apr 02, 2015 14.57 14.72 14.72 14.72 1,988,500 +0.13(+0.91%)
Apr 01, 2015 14.55 14.72 14.47 14.59 1,398,770 -0.01(-0.06%)
Mar 31, 2015 14.48 14.68 14.39 14.60 2,479,419 +0.11(+0.73%)
Mar 30, 2015 14.40 14.52 14.35 14.49 1,451,835 +0.12(+0.86%)
Mar 27, 2015 14.38 14.43 14.30 14.37 1,066,076 +0.00(+0.00%)
Mar 26, 2015 14.54 14.60 14.33 14.37 1,507,235 -0.18(-1.21%)
Mar 25, 2015 14.71 14.79 14.54 14.55 1,263,856 -0.14(-0.96%)
Mar 24, 2015 14.76 14.82 14.67 14.69 1,597,668 -0.09(-0.60%)
Mar 23, 2015 14.80 14.85 14.75 14.78 2,095,371 +0.18(+1.21%)
Mar 20, 2015 14.55 14.64 14.50 14.60 2,192,437 +0.06(+0.42%)
Mar 19, 2015 14.68 14.74 14.51 14.54 935,332 -0.14(-0.96%)
Mar 18, 2015 14.51 14.71 14.41 14.68 1,545,590 +0.17(+1.15%)
Mar 17, 2015 14.49 14.54 14.41 14.51 1,107,848 +0.01(+0.06%)
Mar 16, 2015 14.50 14.58 14.47 14.50 902,462 +0.06(+0.43%)
Mar 13, 2015 14.40 14.52 14.33 14.44 1,296,230 +0.06(+0.43%)
Mar 12, 2015 14.38 14.42 14.29 14.38 1,909,346 +0.05(+0.37%)
Mar 11, 2015 14.34 14.40 14.23 14.33 1,585,155 +0.08(+0.56%)
Mar 10, 2015 14.40 14.44 14.23 14.25 839,773 -0.18(-1.22%)
Mar 09, 2015 14.21 14.47 14.19 14.42 1,481,665 +0.24(+1.67%)
Mar 06, 2015 14.17 14.32 13.99 14.18 1,559,671 -0.11(-0.74%)
Mar 05, 2015 14.48 14.59 14.26 14.29 1,252,048 -0.19(-1.34%)
Mar 04, 2015 14.51 14.62 14.47 14.48 606,988 -0.07(-0.48%)
Mar 03, 2015 14.65 14.69 14.53 14.55 693,899 -0.12(-0.84%)
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.