Skip to main content

American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 14.37 14.49 14.17 14.24 2,705,236 -0.12(-0.87%)
Aug 28, 2015 14.20 14.55 14.08 14.37 2,959,306 +0.20(+1.38%)
Aug 27, 2015 13.81 14.24 13.77 14.17 7,737,341 +0.41(+2.98%)
Aug 26, 2015 13.89 13.96 13.69 13.76 10,268,976 +0.04(+0.26%)
Aug 25, 2015 13.82 13.94 13.71 13.73 5,931,855 +0.09(+0.65%)
Aug 24, 2015 13.63 13.97 13.45 13.64 5,003,684 -0.31(-2.24%)
Aug 21, 2015 13.90 14.12 13.82 13.95 3,817,466 +0.06(+0.45%)
Aug 20, 2015 13.75 13.99 13.68 13.89 4,078,391 +0.05(+0.39%)
Aug 19, 2015 13.91 13.98 13.81 13.83 2,705,940 -0.12(-0.89%)
Aug 18, 2015 13.97 14.03 13.89 13.96 1,454,681 -0.02(-0.13%)
Aug 17, 2015 13.91 14.02 13.89 13.97 2,968,377 +0.00(+0.00%)
Aug 14, 2015 14.02 14.08 13.92 13.97 3,688,204 -0.04(-0.25%)
Aug 13, 2015 13.93 14.06 13.81 14.01 960,803 +0.05(+0.38%)
Aug 12, 2015 13.96 14.01 13.88 13.96 1,769,910 -0.04(-0.32%)
Aug 11, 2015 13.97 14.06 13.93 14.00 1,672,833 -0.01(-0.06%)
Aug 10, 2015 14.14 14.14 13.89 14.01 4,686,626 -0.14(-1.01%)
Aug 07, 2015 14.57 14.66 13.97 14.15 5,448,294 -0.55(-3.76%)
Aug 06, 2015 14.85 14.85 14.60 14.71 744,779 -0.12(-0.78%)
Aug 05, 2015 14.89 14.96 14.78 14.82 753,004 -0.05(-0.36%)
Aug 04, 2015 15.01 15.14 14.86 14.88 2,789,098 -0.11(-0.71%)
Aug 03, 2015 14.74 15.04 14.69 14.98 3,276,126 +0.23(+1.57%)
Jul 31, 2015 14.79 14.90 14.65 14.75 1,858,707 +0.00(+0.00%)
Jul 30, 2015 14.66 14.86 14.61 14.75 1,517,826 +0.07(+0.49%)
Jul 29, 2015 14.39 14.85 14.32 14.68 3,014,945 +0.28(+1.92%)
Jul 28, 2015 14.25 14.46 14.14 14.40 2,212,633 +0.19(+1.32%)
Jul 27, 2015 14.30 14.40 14.19 14.22 814,696 -0.12(-0.81%)
Jul 24, 2015 14.33 14.39 14.21 14.33 1,215,480 +0.02(+0.12%)
Jul 23, 2015 14.43 14.46 14.22 14.31 756,373 -0.11(-0.74%)
Jul 22, 2015 14.38 14.57 14.38 14.42 1,200,174 +0.05(+0.37%)
Jul 21, 2015 14.40 14.47 14.37 14.37 1,123,962 -0.03(-0.19%)
Jul 20, 2015 14.43 14.44 14.34 14.39 616,443 -0.04(-0.25%)
Jul 17, 2015 14.60 14.63 14.43 14.43 1,116,305 -0.17(-1.16%)
Jul 16, 2015 14.52 14.64 14.47 14.60 1,398,720 +0.11(+0.74%)
Jul 15, 2015 14.50 14.55 14.45 14.49 517,866 -0.02(-0.12%)
Jul 14, 2015 14.66 14.66 14.50 14.51 1,044,540 -0.16(-1.09%)
Jul 13, 2015 14.63 14.74 14.55 14.67 1,047,171 +0.10(+0.67%)
Jul 10, 2015 14.63 14.65 14.54 14.57 1,117,902 +0.07(+0.49%)
Jul 09, 2015 14.63 14.66 14.46 14.50 940,201 -0.10(-0.67%)
Jul 08, 2015 14.66 14.74 14.54 14.60 727,180 -0.13(-0.91%)
Jul 07, 2015 14.71 14.74 14.57 14.73 1,275,657 +0.05(+0.36%)
Jul 06, 2015 14.61 14.70 14.56 14.68 686,012 +0.04(+0.24%)
Jul 02, 2015 14.64 14.64 14.64 14.64 1,186,644 +0.04(+0.24%)
Jul 01, 2015 14.28 14.62 14.27 14.61 2,794,515 +0.31(+2.18%)
Jun 30, 2015 14.23 14.48 14.16 14.30 2,723,245 +0.10(+0.69%)
Jun 29, 2015 14.48 14.53 14.20 14.20 962,422 -0.29(-1.97%)
Jun 26, 2015 14.38 14.49 14.33 14.48 1,503,995 +0.04(+0.25%)
Jun 25, 2015 14.55 14.61 14.43 14.45 1,209,531 -0.09(-0.61%)
Jun 24, 2015 14.81 14.81 14.52 14.54 2,315,399 -0.24(-1.63%)
Jun 23, 2015 14.85 14.88 14.73 14.78 917,260 -0.04(-0.30%)
Jun 22, 2015 14.96 15.03 14.82 14.82 1,235,530 -0.13(-0.89%)
Jun 19, 2015 15.01 15.06 14.86 14.96 1,776,332 -0.01(-0.06%)
Jun 18, 2015 14.88 15.09 14.88 14.96 1,177,319 +0.10(+0.66%)
Jun 17, 2015 14.77 14.92 14.62 14.87 1,357,180 +0.11(+0.72%)
Jun 16, 2015 14.75 14.88 14.67 14.76 2,058,703 +0.03(+0.18%)
Jun 15, 2015 15.04 15.08 14.70 14.73 2,868,523 -0.34(-2.25%)
Jun 12, 2015 15.29 15.37 15.05 15.07 3,719,863 -0.17(-1.11%)
Jun 11, 2015 15.29 15.42 15.18 15.24 4,861,775 +0.04(+0.29%)
Jun 10, 2015 15.06 15.28 15.01 15.20 1,885,941 +0.13(+0.88%)
Jun 09, 2015 14.96 15.08 14.87 15.06 1,287,737 +0.17(+1.13%)
Jun 08, 2015 14.67 14.91 14.57 14.89 1,451,801 +0.25(+1.70%)
Jun 05, 2015 14.73 14.77 14.62 14.64 1,957,966 -0.20(-1.38%)
Jun 04, 2015 14.99 15.01 14.81 14.85 1,117,643 -0.12(-0.83%)
Jun 03, 2015 14.93 14.99 14.89 14.97 1,267,997 +0.01(+0.06%)
Jun 02, 2015 14.92 15.06 14.92 14.96 2,060,543 +0.05(+0.36%)
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.