Skip to main content

American Homes 4 Rent (NY: AMH )

36.05 -0.20 (-0.55%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2015 14.68 14.77 14.49 14.68 1,084,686 +0.00(+0.00%)
Feb 27, 2015 14.48 14.81 14.23 14.68 4,542,083 +0.18(+1.27%)
Feb 26, 2015 14.52 14.55 14.40 14.49 1,054,272 -0.05(-0.36%)
Feb 25, 2015 14.70 14.72 14.53 14.55 1,297,369 -0.13(-0.90%)
Feb 24, 2015 14.55 14.71 14.55 14.68 730,589 +0.06(+0.42%)
Feb 23, 2015 14.60 14.69 14.51 14.62 1,130,220 +0.04(+0.24%)
Feb 20, 2015 14.52 14.66 14.49 14.58 508,585 +0.04(+0.24%)
Feb 19, 2015 14.69 14.69 14.50 14.55 565,404 -0.15(-1.02%)
Feb 18, 2015 14.68 14.71 14.54 14.69 532,000 +0.00(+0.00%)
Feb 17, 2015 14.62 14.76 14.52 14.69 575,696 +0.11(+0.78%)
Feb 13, 2015 14.69 14.58 14.58 14.58 456,675 -0.09(-0.60%)
Feb 12, 2015 14.56 14.72 14.55 14.67 497,650 +0.11(+0.79%)
Feb 11, 2015 14.55 14.62 14.47 14.55 520,593 +0.00(+0.00%)
Feb 10, 2015 14.54 14.59 14.40 14.55 644,735 +0.04(+0.30%)
Feb 09, 2015 14.59 14.68 14.47 14.51 436,622 -0.08(-0.54%)
Feb 06, 2015 14.84 14.90 14.52 14.59 680,070 -0.31(-2.07%)
Feb 05, 2015 14.75 14.91 14.67 14.90 500,581 +0.20(+1.38%)
Feb 04, 2015 14.45 14.80 14.39 14.69 1,447,821 +0.25(+1.70%)
Feb 03, 2015 14.30 14.50 14.29 14.45 2,086,576 +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.