American Homes 4 Rent Historical Stock Prices

AMH 
$17.2
*  
0.08
0.46%
Get AMH Alerts
*Delayed - data as of Nov. 28, 2014  -  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-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  17.23  17.34  17.18  17.20 440,199
11/26/2014 16.87 17.32 16.87 17.28 957,954
11/25/2014 17.12 17.17 16.891 16.92 1,449,849
11/24/2014 17.32 17.36 17.09 17.15 1,072,760
11/21/2014 17.39 17.42 17.26 17.36 912,815
11/20/2014 17.2 17.399 17.16 17.34 815,172
11/19/2014 17.39 17.39 17.23 17.26 3,186,929
11/18/2014 17.31 17.41 17.26 17.4 627,320
11/17/2014 17.2 17.34 17.2 17.26 1,502,997
11/14/2014 17.29 17.44 17.18 17.27 986,130
11/13/2014 17.33 17.36 17.23 17.33 526,007
11/12/2014 17.2 17.31 17.2 17.21 822,318
11/11/2014 17.27 17.38 17.2 17.26 339,402
11/10/2014 17.07 17.3 17.01 17.28 775,686
11/07/2014 17.35 17.35 17.08 17.1 2,236,720
11/06/2014 17.14 17.42 17.14 17.36 1,014,216
11/05/2014 17.2 17.3 17.04 17.22 1,242,208
11/04/2014 17.18 17.3 16.93 17.1 825,755
11/03/2014 17.56 17.7 16.98 17.18 2,143,767
10/31/2014 17.25 17.55 17.133 17.53 1,026,498
10/30/2014 17.05 17.255 17.01 17.24 680,079
10/29/2014 17.21 17.36 16.985 17.13 451,869
10/28/2014 17 17.24 16.98 17.24 412,154
10/27/2014 16.97 17.06 16.895 17 794,064
10/24/2014 17.19 17.2 16.92 16.97 589,248
10/23/2014 16.99 17.17 16.98 17.11 418,960
10/22/2014 17.03 17.21 16.92 16.96 534,466
10/21/2014 16.92 17.05 16.7626 17.01 638,321
10/20/2014 16.69 16.85 16.69 16.85 807,363
10/17/2014 16.88 16.88 16.56 16.63 644,671
10/16/2014 16.7 16.85 16.55 16.76 720,266
10/15/2014 16.51 16.88 16.32 16.75 1,964,609
10/14/2014 16.75 17 16.59 16.61 1,593,483
10/13/2014 16.74 16.88 16.66 16.7 635,760
10/10/2014 16.95 16.95 16.69 16.71 1,013,678
10/09/2014 16.96 17.18 16.86 16.92 1,048,039
10/08/2014 16.71 16.96 16.67 16.95 706,108
10/07/2014 17.14 17.14 16.72 16.73 1,148,423
10/06/2014 17.06 17.11 16.98 17.1 641,434
10/03/2014 17.04 17.05 16.9 17.03 626,976
10/02/2014 16.98 17.07 16.79 16.9 550,520
10/01/2014 16.92 17.05 16.89 17.02 990,481
09/30/2014 17.08 17.08 16.86 16.89 896,003
09/29/2014 16.97 17.13 16.91 17.08 765,371
09/26/2014 16.96 17.08 16.78 17.06 2,577,769
09/25/2014 16.9 16.965 16.71 16.94 1,259,232
09/24/2014 16.93 17.11 16.8801 16.93 1,137,017
09/23/2014 17.14 17.26 16.95 16.98 1,846,555
09/22/2014 17.27 17.32 17.09 17.15 1,002,061
09/19/2014 17.32 17.36 17.12 17.34 3,594,614
09/18/2014 17.48 17.53 17.26 17.3 1,001,801
09/17/2014 17.41 17.6 17.29 17.48 1,145,147
09/16/2014 17.32 17.4 17.26 17.33 959,410
09/15/2014 17.6 17.6 17.29 17.33 1,330,264
09/12/2014 17.76 17.77 17.54 17.64 1,356,527
09/11/2014 17.9 17.94 17.68 17.83 1,408,149
09/10/2014 18.01 18.06 17.93 17.98 1,019,058
09/09/2014 18.09 18.09 17.905 18 1,227,611
09/08/2014 18.1 18.18 18.01 18.13 995,231
09/05/2014 17.93 18.18 17.87 18.16 2,207,225
09/04/2014 18.14 18.19 17.89 17.93 1,489,349
09/03/2014 17.87 18.15 17.81 18.14 1,496,670
09/02/2014 17.88 18.01 17.73 17.88 1,384,566
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
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?