American Homes 4 Rent Historical Stock Prices

AMH 
$15.585
*  
0.125
0.8%
Get AMH Alerts
*Delayed - data as of Sep. 4, 2015 15:33 ET  -  Find a broker to begin trading AMH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    AMH Real Time
 
 
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 03-JUN-2015 TO 03-SEP-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.
15:33  15.59  15.75  15.485  15.585 3,129,474
09/03/2015 15.79 15.9 15.63 15.71 3,641,492
09/02/2015 15.8 15.93 15.675 15.75 2,039,142
09/01/2015 15.83 15.945 15.55 15.64 2,788,295
08/31/2015 16.12 16.255 15.895 15.98 2,411,050
08/28/2015 15.93 16.33 15.8 16.12 2,637,490
08/27/2015 15.5 15.98 15.455 15.9 6,895,928
08/26/2015 15.58 15.66 15.365 15.44 9,152,254
08/25/2015 15.51 15.64 15.38 15.4 5,286,783
08/24/2015 15.29 15.68 15.09 15.3 4,459,548
08/21/2015 15.6 15.84 15.51 15.65 3,402,328
08/20/2015 15.43 15.7 15.35 15.58 3,634,878
08/19/2015 15.61 15.69 15.5 15.52 2,411,677
08/18/2015 15.68 15.74 15.58 15.66 1,296,489
08/17/2015 15.61 15.73 15.58 15.68 2,645,575
08/14/2015 15.73 15.795 15.62 15.68 3,287,123
08/13/2015 15.63 15.775 15.5 15.72 856,319
08/12/2015 15.66 15.72 15.57 15.66 1,577,438
08/11/2015 15.68 15.77 15.63 15.71 1,490,918
08/10/2015 15.87 15.87 15.59 15.72 4,176,969
08/07/2015 16.35 16.45 15.68 15.88 4,855,808
08/06/2015 16.66 16.66 16.38 16.5 663,787
08/05/2015 16.71 16.8 16.58 16.63 671,117
08/04/2015 16.84 16.99 16.67 16.69 2,485,783
08/03/2015 16.54 16.87 16.48 16.81 2,919,857
07/31/2015 16.6 16.72 16.44 16.55 1,656,578
07/30/2015 16.45 16.67 16.39 16.55 1,352,767
07/29/2015 16.15 16.66 16.07 16.47 2,687,079
07/28/2015 15.99 16.225 15.86 16.16 1,972,016
07/27/2015 16.04 16.16 15.92 15.95 726,101
07/24/2015 16.08 16.145 15.945 16.08 1,083,300
07/23/2015 16.19 16.23 15.95 16.06 674,120
07/22/2015 16.14 16.35 16.14 16.18 1,069,659
07/21/2015 16.16 16.24 16.12 16.12 1,001,735
07/20/2015 16.19 16.2 16.09 16.15 549,407
07/17/2015 16.38 16.41 16.19 16.19 994,910
07/16/2015 16.29 16.43 16.24 16.38 1,246,614
07/15/2015 16.27 16.33 16.21 16.26 461,550
07/14/2015 16.45 16.45 16.27 16.28 930,950
07/13/2015 16.41 16.54 16.33 16.46 933,295
07/10/2015 16.42 16.44 16.31 16.35 996,334
07/09/2015 16.42 16.45 16.22 16.27 837,957
07/08/2015 16.45 16.54 16.31 16.38 648,102
07/07/2015 16.51 16.535 16.35 16.53 1,136,933
07/06/2015 16.39 16.49 16.34 16.47 611,411
07/02/2015 16.43 16.54 16.32 16.43 1,057,628
07/01/2015 16.02 16.405 16.01 16.39 2,490,620
06/30/2015 15.97 16.251 15.89 16.04 2,427,100
06/29/2015 16.25 16.3 15.93 15.93 857,762
06/26/2015 16.14 16.26 16.08 16.25 1,340,440
06/25/2015 16.32 16.39 16.19 16.21 1,077,998
06/24/2015 16.62 16.62 16.29 16.31 2,063,606
06/23/2015 16.66 16.7 16.53 16.58 817,411
06/22/2015 16.79 16.86 16.63 16.63 1,101,170
06/19/2015 16.84 16.92 16.67 16.78 1,583,161
06/18/2015 16.7 16.93 16.69 16.79 1,049,289
06/17/2015 16.57 16.74 16.4 16.68 1,209,591
06/16/2015 16.55 16.7 16.465 16.56 1,834,825
06/15/2015 16.88 16.92 16.49 16.53 2,556,580
06/12/2015 17.16 17.25 16.89 16.91 3,315,339
06/11/2015 17.15 17.3 17.03 17.1 4,333,071
06/10/2015 16.95 17.195 16.895 17.1 1,675,936
06/09/2015 16.83 16.97 16.73 16.95 1,143,644
06/08/2015 16.51 16.78 16.4 16.76 1,290,139
06/05/2015 16.58 16.62 16.45 16.48 1,739,941
06/04/2015 16.87 16.89 16.67 16.71 993,190
06/03/2015 16.8 16.87 16.76 16.85 1,126,802
*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?