American Homes 4 Rent (NY: AMH )

36.78 +0.53 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 14.89 14.94 14.77 14.79 933,714 -0.11(-0.71%)
Jan 29, 2015 14.92 14.93 14.80 14.89 384,100 +0.02(+0.12%)
Jan 28, 2015 14.90 15.02 14.85 14.87 1,055,838 -0.03(-0.18%)
Jan 27, 2015 14.96 15.06 14.88 14.90 909,046 -0.14(-0.94%)
Jan 26, 2015 15.21 15.21 14.99 15.04 1,646,597 -0.16(-1.05%)
Jan 23, 2015 15.24 15.28 15.14 15.20 1,640,258 -0.03(-0.17%)
Jan 22, 2015 15.13 15.29 15.10 15.23 785,419 +0.10(+0.64%)
Jan 21, 2015 15.12 15.13 15.03 15.13 603,419 +0.01(+0.06%)
Jan 20, 2015 15.22 15.37 15.03 15.12 542,381 -0.11(-0.70%)
Jan 16, 2015 15.40 15.40 15.17 15.23 617,471 -0.18(-1.15%)
Jan 15, 2015 15.28 15.41 15.25 15.41 636,240 +0.16(+1.05%)
Jan 14, 2015 15.12 15.32 15.12 15.25 615,063 +0.05(+0.35%)
Jan 13, 2015 15.48 15.55 15.15 15.19 1,250,526 -0.29(-1.89%)
Jan 12, 2015 15.47 15.49 15.36 15.48 977,275 +0.04(+0.23%)
Jan 09, 2015 15.34 15.50 15.27 15.45 1,118,304 +0.05(+0.35%)
Jan 08, 2015 15.45 15.51 15.36 15.40 777,927 -0.03(-0.17%)
Jan 07, 2015 15.43 15.48 15.33 15.42 825,744 +0.04(+0.29%)
Jan 06, 2015 15.35 15.42 15.30 15.38 923,784 +0.11(+0.70%)
Jan 05, 2015 15.33 15.39 15.23 15.27 453,384 -0.11(-0.69%)
Jan 02, 2015 15.22 15.38 15.11 15.38 690,501 +0.29(+1.94%)
Dec 31, 2014 15.41 15.09 15.09 15.09 1,689,774 -0.27(-1.79%)
Dec 30, 2014 15.31 15.44 15.28 15.36 389,577 +0.00(+0.00%)
Dec 29, 2014 15.33 15.48 15.25 15.36 558,080 +0.00(+0.00%)
Dec 26, 2014 15.36 15.46 15.29 15.36 240,710 +0.00(+0.00%)
Dec 24, 2014 15.45 15.36 15.36 15.36 226,447 -0.06(-0.40%)
Dec 23, 2014 15.43 15.48 15.38 15.42 481,432 +0.00(+0.00%)
Dec 22, 2014 15.40 15.46 15.32 15.42 699,738 +0.09(+0.58%)
Dec 19, 2014 15.33 15.41 15.25 15.33 1,130,637 +0.10(+0.64%)
Dec 18, 2014 15.25 15.34 15.15 15.24 851,686 +0.12(+0.76%)
Dec 17, 2014 14.89 15.14 14.85 15.12 1,345,737 +0.27(+1.85%)
Dec 16, 2014 14.93 14.99 14.68 14.85 1,235,349 -0.12(-0.77%)
Dec 15, 2014 15.06 15.11 14.92 14.96 1,935,549 +0.00(+0.00%)
Dec 12, 2014 15.10 15.19 14.96 14.96 594,220 -0.19(-1.29%)
Dec 11, 2014 15.08 15.19 15.05 15.16 703,783 +0.13(+0.88%)
Dec 10, 2014 14.83 15.04 14.78 15.02 927,823 +0.11(+0.77%)
Dec 09, 2014 15.02 15.02 14.83 14.91 644,900 -0.13(-0.88%)
Dec 08, 2014 15.08 15.27 15.02 15.04 821,120 -0.11(-0.70%)
Dec 05, 2014 15.12 15.15 15.02 15.15 740,644 +0.01(+0.06%)
Dec 04, 2014 15.06 15.18 15.02 15.14 628,731 -0.01(-0.06%)
Dec 03, 2014 15.29 15.34 15.14 15.15 868,464 -0.19(-1.21%)
Dec 02, 2014 15.29 15.37 15.18 15.33 1,999,850 +0.03(+0.17%)
Dec 01, 2014 15.17 15.34 15.09 15.31 1,017,922 +0.11(+0.76%)
Nov 28, 2014 15.26 15.32 15.17 15.19 498,383 -0.07(-0.46%)
Nov 26, 2014 14.90 15.26 15.26 15.26 1,084,625 +0.32(+2.13%)
Nov 25, 2014 15.12 15.17 14.92 14.94 1,641,485 -0.20(-1.34%)
Nov 24, 2014 15.30 15.33 15.09 15.15 1,214,554 -0.19(-1.21%)
Nov 21, 2014 15.36 15.39 15.24 15.33 1,033,468 +0.02(+0.12%)
Nov 20, 2014 15.19 15.37 15.16 15.32 922,695 +0.07(+0.46%)
Nov 19, 2014 15.36 15.36 15.22 15.24 3,608,167 -0.12(-0.80%)
Nov 18, 2014 15.29 15.38 15.24 15.37 710,237 +0.12(+0.81%)
Nov 17, 2014 15.19 15.32 15.19 15.24 1,701,658 -0.01(-0.06%)
Nov 14, 2014 15.27 15.40 15.17 15.25 1,116,473 -0.05(-0.35%)
Nov 13, 2014 15.31 15.33 15.22 15.31 595,533 +0.11(+0.70%)
Nov 12, 2014 15.19 15.29 15.19 15.20 931,009 -0.04(-0.29%)
Nov 11, 2014 15.25 15.35 15.19 15.24 384,263 -0.02(-0.12%)
Nov 10, 2014 15.08 15.28 15.02 15.26 878,213 +0.16(+1.05%)
Nov 07, 2014 15.32 15.32 15.09 15.10 2,532,363 -0.23(-1.50%)
Nov 06, 2014 15.14 15.39 15.14 15.33 1,148,272 +0.12(+0.81%)
Nov 05, 2014 15.19 15.28 15.05 15.21 1,406,399 +0.11(+0.70%)
Nov 04, 2014 15.17 15.28 14.95 15.10 934,900 -0.07(-0.47%)
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.