American Homes 4 Rent Historical Stock Prices

AMH 
$16.65
*  
0.08
0.48%
Get AMH Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading AMH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    AMH After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.72  16.77  16.56  16.65 766,493
05/27/2015 16.75 16.77 16.68 16.73 1,930,516
05/26/2015 16.81 16.87 16.7 16.75 1,440,340
05/22/2015 16.87 16.92 16.79 16.82 864,042
05/21/2015 16.81 16.905 16.785 16.84 1,074,947
05/20/2015 16.8 16.865 16.75 16.83 794,456
05/19/2015 16.67 16.84 16.64 16.75 915,966
05/18/2015 16.43 16.69 16.43 16.67 1,038,272
05/15/2015 16.44 16.68 16.43 16.49 552,486
05/14/2015 16.35 16.47 16.32 16.45 662,675
05/13/2015 16.64 16.73 16.295 16.32 1,071,928
05/12/2015 16.68 16.72 16.41 16.59 882,829
05/11/2015 16.72 16.99 16.69 16.73 1,788,350
05/08/2015 16.81 16.89 16.365 16.79 2,351,651
05/07/2015 16.53 16.67 16.465 16.6 957,515
05/06/2015 16.55 16.59 16.42 16.5 899,453
05/05/2015 16.86 16.89 16.475 16.57 1,233,080
05/04/2015 16.84 16.96 16.775 16.84 578,766
05/01/2015 16.88 17 16.78 16.83 843,439
04/30/2015 17.05 17.05 16.795 16.89 831,516
04/29/2015 17.17 17.23 17.02 17.06 861,433
04/28/2015 17.15 17.25 17.08 17.22 920,517
04/27/2015 17.22 17.355 17.12 17.18 676,202
04/24/2015 17.11 17.23 17.08 17.2 682,466
04/23/2015 17.11 17.17 17.0092 17.1 340,624
04/22/2015 17.1 17.22 17.05 17.1 577,787
04/21/2015 17.06 17.12 16.99 17.1 808,393
04/20/2015 17.07 17.11 16.97 17.03 700,888
04/17/2015 17.04 17.12 16.965 17.07 1,659,531
04/16/2015 17.05 17.17 17.05 17.15 839,697
04/15/2015 17.2 17.2 17.09 17.12 1,467,094
04/14/2015 17.09 17.28 17.06 17.15 874,480
04/13/2015 17.22 17.24 17.1 17.1 717,674
04/10/2015 17.26 17.33 17.105 17.23 1,442,770
04/09/2015 17.31 17.39 17.105 17.18 1,447,880
04/08/2015 17.09 17.35 17.01 17.33 1,344,009
04/07/2015 17.14 17.26 16.96 17.09 3,266,648
04/06/2015 16.71 17.12 16.71 17.11 6,396,637
04/02/2015 16.52 16.72 16.5 16.69 1,754,125
04/01/2015 16.49 16.7 16.4 16.54 1,233,886
03/31/2015 16.42 16.64 16.31 16.55 2,187,150
03/30/2015 16.32 16.46 16.27 16.43 1,280,696
03/27/2015 16.3 16.36 16.21 16.29 940,409
03/26/2015 16.48 16.55 16.24 16.29 1,329,565
03/25/2015 16.68 16.77 16.48 16.49 1,114,875
03/24/2015 16.73 16.8 16.63 16.65 1,400,641
03/23/2015 16.78 16.84 16.72 16.75 1,848,373
03/20/2015 16.5 16.6 16.44 16.55 1,933,997
03/19/2015 16.64 16.706 16.45 16.48 816,429
03/18/2015 16.45 16.68 16.34 16.64 1,363,399
03/17/2015 16.43 16.48 16.33 16.45 977,257
03/16/2015 16.44 16.53 16.4 16.44 796,082
03/13/2015 16.32 16.46 16.249 16.37 1,143,433
03/12/2015 16.3 16.35 16.2 16.3 1,684,276
03/11/2015 16.26 16.32 16.13 16.24 1,398,300
03/10/2015 16.38 16.425 16.18 16.2 738,296
03/09/2015 16.16 16.45 16.14 16.4 1,302,976
03/06/2015 16.11 16.28 15.91 16.13 1,371,574
03/05/2015 16.47 16.588 16.22 16.25 1,101,051
03/04/2015 16.5 16.62 16.45 16.47 533,785
03/03/2015 16.66 16.708 16.52 16.55 610,215
03/02/2015 16.51 16.8 16.48 16.69 953,873
02/27/2015 16.47 16.84 16.18 16.69 3,994,306
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?