Skip to main content

American Homes 4 Rent (NY: AMH )

39.82 +0.16 (+0.40%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 12.55 12.68 12.44 12.46 9,890,633 -0.19(-1.48%)
Feb 26, 2016 12.55 13.00 12.48 12.65 5,361,600 +0.19(+1.50%)
Feb 25, 2016 12.13 12.48 12.13 12.46 2,025,558 +0.37(+3.02%)
Feb 24, 2016 12.09 12.18 11.91 12.10 925,715 -0.05(-0.44%)
Feb 23, 2016 12.23 12.40 12.12 12.15 1,199,735 -0.12(-0.94%)
Feb 22, 2016 12.35 12.53 12.25 12.27 1,610,612 -0.03(-0.22%)
Feb 19, 2016 12.20 12.34 12.13 12.29 1,599,560 +0.06(+0.51%)
Feb 18, 2016 12.32 12.32 12.17 12.23 1,042,075 -0.04(-0.29%)
Feb 17, 2016 12.26 12.41 12.24 12.27 1,354,308 +0.09(+0.73%)
Feb 16, 2016 12.11 12.21 11.96 12.18 1,130,736 +0.15(+1.26%)
Feb 12, 2016 11.85 12.03 12.03 12.03 1,267,281 +0.27(+2.27%)
Feb 11, 2016 12.00 12.02 11.72 11.76 1,464,731 -0.39(-3.22%)
Feb 10, 2016 12.09 12.47 12.09 12.15 1,360,025 +0.10(+0.81%)
Feb 09, 2016 12.37 12.50 12.01 12.05 1,662,949 -0.45(-3.56%)
Feb 08, 2016 12.88 12.88 12.38 12.50 1,663,060 -0.47(-3.64%)
Feb 05, 2016 13.23 13.27 12.91 12.97 1,197,737 -0.28(-2.15%)
Feb 04, 2016 13.22 13.38 13.14 13.26 1,329,859 -0.06(-0.47%)
Feb 03, 2016 13.16 13.43 13.09 13.32 1,307,509 +0.20(+1.56%)
Feb 02, 2016 13.33 13.33 13.09 13.11 1,276,629 -0.26(-1.93%)
Feb 01, 2016 13.31 13.47 13.26 13.37 1,101,359 +0.03(+0.20%)
Jan 29, 2016 13.20 13.35 13.17 13.34 1,637,917 +0.17(+1.28%)
Jan 28, 2016 13.37 13.42 13.10 13.18 1,503,703 -0.08(-0.61%)
Jan 27, 2016 13.34 13.50 13.18 13.26 1,545,106 -0.12(-0.87%)
Jan 26, 2016 13.09 13.37 13.04 13.37 1,698,282 +0.33(+2.53%)
Jan 25, 2016 13.30 13.43 13.02 13.04 1,255,324 -0.28(-2.14%)
Jan 22, 2016 13.18 13.39 13.13 13.33 1,196,500 +0.29(+2.25%)
Jan 21, 2016 13.21 13.28 12.94 13.03 1,653,895 -0.13(-1.01%)
Jan 20, 2016 13.13 13.35 12.73 13.17 3,302,345 -0.06(-0.47%)
Jan 19, 2016 13.27 13.38 13.18 13.23 1,399,694 +0.02(+0.13%)
Jan 15, 2016 13.20 13.21 13.21 13.21 1,793,537 -0.14(-1.07%)
Jan 14, 2016 13.52 13.57 13.28 13.35 1,634,822 -0.15(-1.12%)
Jan 13, 2016 13.78 13.82 13.51 13.51 2,428,888 -0.26(-1.88%)
Jan 12, 2016 13.99 13.99 13.66 13.76 1,631,622 -0.18(-1.28%)
Jan 11, 2016 14.01 14.11 13.91 13.94 2,298,154 -0.03(-0.19%)
Jan 08, 2016 14.19 14.32 13.94 13.97 1,721,279 -0.20(-1.44%)
Jan 07, 2016 14.28 14.41 14.17 14.17 1,453,244 -0.30(-2.09%)
Jan 06, 2016 14.48 14.56 14.39 14.48 1,009,404 -0.11(-0.73%)
Jan 05, 2016 14.56 14.67 14.48 14.58 1,182,095 +0.02(+0.12%)
Jan 04, 2016 14.69 14.72 14.46 14.56 1,378,664 -0.27(-1.80%)
Dec 31, 2015 14.78 14.83 14.83 14.83 1,093,286 +0.02(+0.12%)
Dec 30, 2015 14.80 14.88 14.76 14.81 636,561 +0.00(+0.00%)
Dec 29, 2015 14.66 14.81 14.65 14.81 765,728 +0.20(+1.34%)
Dec 28, 2015 14.52 14.64 14.47 14.62 1,050,145 +0.09(+0.61%)
Dec 24, 2015 14.61 14.53 14.53 14.53 490,535 -0.07(-0.49%)
Dec 23, 2015 14.64 14.67 14.53 14.60 1,217,496 +0.03(+0.18%)
Dec 22, 2015 14.56 14.69 14.53 14.57 1,456,347 +0.04(+0.31%)
Dec 21, 2015 14.33 14.53 14.26 14.53 1,265,463 +0.23(+1.62%)
Dec 18, 2015 14.44 14.50 14.20 14.30 4,755,146 -0.18(-1.23%)
Dec 17, 2015 14.35 14.63 14.29 14.48 2,790,461 -0.13(-0.91%)
Dec 16, 2015 14.44 14.67 14.38 14.61 3,218,202 +0.22(+1.55%)
Dec 15, 2015 14.39 14.57 14.35 14.39 8,092,253 +0.10(+0.69%)
Dec 14, 2015 14.18 14.29 14.07 14.29 4,686,620 +0.12(+0.88%)
Dec 11, 2015 14.42 14.45 14.14 14.16 5,848,427 -0.27(-1.85%)
Dec 10, 2015 14.31 14.50 14.27 14.43 12,318,282 +0.14(+0.99%)
Dec 09, 2015 14.31 14.37 14.18 14.29 3,792,135 -0.04(-0.25%)
Dec 08, 2015 14.48 15.39 14.29 14.32 5,306,866 +0.26(+1.83%)
Dec 07, 2015 14.25 14.31 14.06 14.07 2,452,305 -0.22(-1.55%)
Dec 04, 2015 14.06 14.37 14.02 14.29 2,959,278 +0.11(+0.75%)
Dec 03, 2015 14.87 15.19 14.15 14.18 12,199,957 -0.68(-4.60%)
Dec 02, 2015 14.87 15.01 14.81 14.87 1,388,738 -0.04(-0.24%)
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.