Skip to main content

American Homes 4 Rent (NY: AMH )

35.62 +0.18 (+0.51%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 15.04 15.04 14.81 14.90 942,681 -0.15(-1.00%)
Apr 29, 2015 15.15 15.20 15.01 15.05 976,597 -0.14(-0.93%)
Apr 28, 2015 15.13 15.22 15.07 15.19 1,043,580 +0.04(+0.23%)
Apr 27, 2015 15.19 15.31 15.10 15.15 766,603 -0.02(-0.12%)
Apr 24, 2015 15.09 15.20 15.07 15.17 773,704 +0.09(+0.58%)
Apr 23, 2015 15.09 15.15 15.00 15.08 386,161 +0.00(+0.00%)
Apr 22, 2015 15.08 15.19 15.04 15.08 655,031 +0.00(+0.00%)
Apr 21, 2015 15.05 15.10 14.99 15.08 916,466 +0.06(+0.41%)
Apr 20, 2015 15.06 15.09 14.97 15.02 794,816 -0.04(-0.23%)
Apr 17, 2015 15.03 15.10 14.96 15.06 1,881,393 -0.07(-0.47%)
Apr 16, 2015 15.04 15.15 15.04 15.13 951,955 +0.03(+0.18%)
Apr 15, 2015 15.17 15.17 15.07 15.10 1,663,229 -0.03(-0.18%)
Apr 14, 2015 15.07 15.24 15.05 15.13 991,389 +0.04(+0.29%)
Apr 13, 2015 15.19 15.21 15.08 15.08 813,619 -0.11(-0.75%)
Apr 10, 2015 15.22 15.29 15.09 15.20 1,635,653 +0.04(+0.29%)
Apr 09, 2015 15.27 15.34 15.09 15.15 1,641,446 -0.13(-0.87%)
Apr 08, 2015 15.07 15.30 15.00 15.29 1,523,689 +0.21(+1.40%)
Apr 07, 2015 15.12 15.22 14.97 15.07 3,703,365 -0.02(-0.12%)
Apr 06, 2015 14.74 15.10 14.74 15.09 7,251,801 +0.37(+2.52%)
Apr 02, 2015 14.57 14.72 14.72 14.72 1,988,605 +0.13(+0.91%)
Apr 01, 2015 14.55 14.72 14.47 14.59 1,398,843 -0.01(-0.06%)
Mar 31, 2015 14.48 14.68 14.39 14.60 2,479,549 +0.11(+0.73%)
Mar 30, 2015 14.40 14.52 14.35 14.49 1,451,911 +0.12(+0.86%)
Mar 27, 2015 14.38 14.43 14.30 14.37 1,066,132 +0.00(+0.00%)
Mar 26, 2015 14.54 14.60 14.32 14.37 1,507,314 -0.18(-1.21%)
Mar 25, 2015 14.71 14.79 14.54 14.55 1,263,922 -0.14(-0.96%)
Mar 24, 2015 14.76 14.82 14.67 14.69 1,597,752 -0.09(-0.60%)
Mar 23, 2015 14.80 14.85 14.75 14.77 2,095,481 +0.18(+1.21%)
Mar 20, 2015 14.55 14.64 14.50 14.60 2,192,552 +0.06(+0.42%)
Mar 19, 2015 14.68 14.74 14.51 14.54 935,381 -0.14(-0.96%)
Mar 18, 2015 14.51 14.71 14.41 14.68 1,545,671 +0.17(+1.16%)
Mar 17, 2015 14.49 14.54 14.40 14.51 1,107,906 +0.01(+0.06%)
Mar 16, 2015 14.50 14.58 14.47 14.50 902,510 +0.06(+0.43%)
Mar 13, 2015 14.40 14.52 14.33 14.44 1,296,298 +0.06(+0.43%)
Mar 12, 2015 14.38 14.42 14.29 14.38 1,909,446 +0.05(+0.37%)
Mar 11, 2015 14.34 14.40 14.23 14.32 1,585,238 +0.08(+0.56%)
Mar 10, 2015 14.40 14.44 14.23 14.25 839,817 -0.18(-1.22%)
Mar 09, 2015 14.21 14.47 14.19 14.42 1,481,743 +0.24(+1.67%)
Mar 06, 2015 14.17 14.32 13.99 14.18 1,559,753 -0.11(-0.74%)
Mar 05, 2015 14.48 14.59 14.26 14.29 1,252,114 -0.19(-1.34%)
Mar 04, 2015 14.51 14.61 14.47 14.48 607,019 -0.07(-0.48%)
Mar 03, 2015 14.65 14.69 14.53 14.55 693,936 -0.12(-0.84%)
Mar 02, 2015 14.68 14.77 14.49 14.68 1,084,743 +0.00(+0.00%)
Feb 27, 2015 14.48 14.81 14.23 14.68 4,542,322 +0.18(+1.27%)
Feb 26, 2015 14.52 14.55 14.40 14.49 1,054,328 -0.05(-0.36%)
Feb 25, 2015 14.70 14.72 14.53 14.54 1,297,437 -0.13(-0.90%)
Feb 24, 2015 14.55 14.71 14.54 14.68 730,627 +0.06(+0.42%)
Feb 23, 2015 14.60 14.69 14.51 14.61 1,130,279 +0.04(+0.24%)
Feb 20, 2015 14.52 14.66 14.49 14.58 508,612 +0.04(+0.24%)
Feb 19, 2015 14.69 14.69 14.50 14.54 565,433 -0.15(-1.02%)
Feb 18, 2015 14.68 14.71 14.54 14.69 532,028 +0.00(+0.00%)
Feb 17, 2015 14.61 14.76 14.52 14.69 575,726 +0.11(+0.78%)
Feb 13, 2015 14.69 14.58 14.58 14.58 456,699 -0.09(-0.60%)
Feb 12, 2015 14.56 14.72 14.54 14.67 497,677 +0.11(+0.79%)
Feb 11, 2015 14.54 14.62 14.47 14.55 520,621 +0.00(+0.00%)
Feb 10, 2015 14.54 14.59 14.39 14.55 644,769 +0.04(+0.30%)
Feb 09, 2015 14.59 14.68 14.47 14.51 436,645 -0.08(-0.54%)
Feb 06, 2015 14.84 14.90 14.52 14.59 680,106 -0.31(-2.07%)
Feb 05, 2015 14.75 14.90 14.67 14.90 500,607 +0.20(+1.38%)
Feb 04, 2015 14.45 14.80 14.39 14.69 1,447,896 +0.25(+1.70%)
Feb 03, 2015 14.30 14.50 14.29 14.45 2,086,685 +0.12(+0.86%)
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.