Historical Stock Prices

AMH 
$17.88
*  
0.10
0.56%
Get AMH Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading AMH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 17.92 18.05 17.87 17.88 1,361,555
08/28/2014 17.96 18.17 17.96 17.98 1,123,693
08/27/2014 18 18.1 17.94 18.06 1,102,677
08/26/2014 18.06 18.27 17.97 18.08 3,060,234
08/25/2014 18.05 18.05 17.8301 18.05 1,543,749
08/22/2014 17.95 18.09 17.79 18.09 9,126,901
08/21/2014 17.89 17.93 17.75 17.91 2,646,793
08/20/2014 17.7 17.875 17.65 17.83 1,691,343
08/19/2014 17.79 17.8 17.66 17.72 2,045,438
08/18/2014 17.65 17.79 17.64 17.74 2,150,659
08/15/2014 17.7 17.715 17.61 17.63 4,403,176
08/14/2014 17.6 17.78 17.56 17.65 11,864,700
08/13/2014 17.74 18.04 17.73 17.99 1,513,138
08/12/2014 17.85 17.87 17.635 17.65 793,138
08/11/2014 17.69 17.86 17.58 17.82 686,571
08/08/2014 17.6 17.69 17.57 17.64 678,207
08/07/2014 17.65 17.65 17.43 17.56 954,735
08/06/2014 17.83 17.89 17.65 17.66 858,478
08/05/2014 18.05 18.26 17.59 17.85 1,040,837
08/04/2014 17.93 18.11 17.88 18.09 1,119,877
08/01/2014 18.17 18.35 17.96 17.97 669,693
07/31/2014 18.34 18.39 18.19 18.22 674,185
07/30/2014 18.36 18.5 18.35 18.46 545,724
07/29/2014 18.52 18.52 18.34 18.36 533,198
07/28/2014 18.46 18.52 18.43 18.47 892,623
07/25/2014 18.47 18.54 18.4 18.43 632,255
07/24/2014 18.44 18.56 18.44 18.51 1,099,879
07/23/2014 18.42 18.52 18.34 18.4 2,009,600
07/22/2014 18.48 18.51 18.33 18.42 1,034,222
07/21/2014 18.85 18.85 18.41 18.46 774,352
07/18/2014 18.39 18.49 18.17 18.49 1,247,426
07/17/2014 18.07 18.1 17.94 18.08 455,133
07/16/2014 18.06 18.06 17.96 18.06 248,602
07/15/2014 18.04 18.05 17.92 18.04 247,219
07/14/2014 18.1 18.1 17.94 18.01 407,037
07/11/2014 18.15 18.17 18.01 18.04 409,465
07/10/2014 18.03 18.21 17.98 18.21 677,231
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
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?