American Homes 4 Rent Historical Stock Prices

AMH 
$18.17
*  
0.01
0.06%
Get AMH Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading AMH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    AMH Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  18.03  18.20  17.93  18.17 1,184,793
07/09/2014 18.14 18.2 17.93 18.17 1,184,793
07/08/2014 18.04 18.17 18.02 18.16 553,342
07/07/2014 18.03 18.1 17.94 18.07 1,339,738
07/03/2014 18.5 18.52 18.07 18.09 846,971
07/02/2014 17.71 18.19 17.6857 18.17 2,093,883
07/01/2014 17.79 17.93 17.74 17.75 703,260
06/30/2014 17.89 17.94 17.69 17.76 982,483
06/27/2014 17.88 18 17.73 17.84 4,479,209
06/26/2014 17.83 17.85 17.66 17.85 683,648
06/25/2014 17.94 17.94 17.7 17.79 843,410
06/24/2014 17.85 18.07 17.82 17.93 1,151,513
06/23/2014 17.97 18.07 17.84 17.88 711,066
06/20/2014 18 18.06 17.96 18.04 893,752
06/19/2014 17.92 18.02 17.92 17.98 782,002
06/18/2014 17.9 18.01 17.89 17.98 798,837
06/17/2014 17.76 17.99 17.76 17.97 887,536
06/16/2014 17.72 17.88 17.72 17.8 672,948
06/13/2014 17.67 17.78 17.54 17.74 714,216
06/12/2014 17.64 17.65 17.5 17.63 659,717
06/11/2014 17.69 17.85 17.61 17.63 480,020
06/10/2014 17.63 17.79 17.63 17.73 589,139
06/09/2014 18 18.08 17.675 17.69 876,563
06/06/2014 18.06 18.15 17.91 17.94 694,741
06/05/2014 17.85 18.11 17.84 17.99 940,145
06/04/2014 17.75 17.85 17.7 17.83 1,275,241
06/03/2014 17.72 17.795 17.67 17.74 921,240
06/02/2014 17.68 17.8 17.62 17.79 2,005,063
05/30/2014 17.56 17.71 17.47 17.62 9,438,038
05/29/2014 17.6 17.65 17.49 17.54 1,517,712
05/28/2014 17.66 17.66 17.48 17.53 2,406,356
05/27/2014 17.62 17.74 17.55 17.66 1,870,746
05/23/2014 17.57 17.655 17.48 17.65 1,076,138
05/22/2014 17.5 17.55 17.39 17.54 2,454,752
05/21/2014 17.47 17.55 17.34 17.49 1,675,068
05/20/2014 17.43 17.55 17.34 17.45 2,257,759
05/19/2014 17.29 17.44 17.25 17.4 770,465
05/16/2014 17.25 17.28 17.17 17.28 1,108,167
05/15/2014 17.25 17.27 17.14 17.2 3,292,248
05/14/2014 17.18 17.27 17.12 17.23 1,471,354
05/13/2014 17.1 17.29 17.02 17.13 1,629,440
05/12/2014 17.08 17.2 17.08 17.14 923,892
05/09/2014 16.98 17.13 16.98 17.03 1,407,317
05/08/2014 16.91 17.12 16.86 17.02 1,785,962
05/07/2014 16.64 17.02 16.64 16.97 2,210,079
05/06/2014 16.65 16.89 16.46 16.75 1,298,238
05/05/2014 16.4 16.79 16.29 16.67 2,264,999
05/02/2014 16.35 16.5 16.25 16.5 609,716
05/01/2014 16.02 16.33 16 16.33 1,365,494
04/30/2014 16.05 16.15 15.98 16.05 1,621,267
04/29/2014 16 16.26 16 16.07 1,221,052
04/28/2014 15.96 16.01 15.82 16.01 756,038
04/25/2014 15.9 15.97 15.76 15.94 564,282
04/24/2014 15.98 16.04 15.835 15.87 1,012,354
04/23/2014 16.01 16.05 15.92 15.96 633,311
04/22/2014 16.09 16.1 15.95 16 1,717,182
04/21/2014 16.05 16.09 15.95 16.01 534,156
04/17/2014 15.99 16.036 15.89 16 527,774
04/16/2014 16.04 16.07 15.94 16.04 1,086,461
04/15/2014 16 16.04 15.86 16.02 812,408
04/14/2014 16.04 16.1 15.92 16.01 763,212
04/11/2014 15.96 16.08 15.88 16.03 2,265,868
04/10/2014 16.24 16.32 15.93 16.05 1,367,560
04/09/2014 16.14 16.34 16.03 16.3 541,924
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?