American Homes 4 Rent Historical Stock Prices

AMH 
$16.29
*  
0.20
1.21%
Get AMH Alerts
*Delayed - data as of Mar. 26, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-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  16.54  16.55  16.24  16.29 1,329,173
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
02/26/2015 16.51 16.55 16.38 16.48 927,127
02/25/2015 16.72 16.74 16.52 16.54 1,140,906
02/24/2015 16.55 16.73 16.54 16.69 642,480
02/23/2015 16.6 16.71 16.5 16.62 993,915
02/20/2015 16.51 16.67 16.48 16.58 447,250
02/19/2015 16.71 16.71 16.49 16.54 497,216
02/18/2015 16.69 16.73 16.53 16.71 467,841
02/17/2015 16.62 16.78 16.51 16.71 506,267
02/13/2015 16.71 16.77 16.52 16.58 401,560
02/12/2015 16.56 16.74 16.54 16.68 437,634
02/11/2015 16.54 16.63 16.46 16.55 457,810
02/10/2015 16.53 16.595 16.37 16.55 566,980
02/09/2015 16.59 16.69 16.45 16.5 383,966
02/06/2015 16.88 16.94 16.51 16.59 598,054
02/05/2015 16.77 16.95 16.68 16.94 440,211
02/04/2015 16.43 16.83 16.36 16.71 1,273,213
02/03/2015 16.26 16.49 16.25 16.43 1,834,934
02/02/2015 16.75 16.75 16.17 16.29 2,384,192
01/30/2015 16.81 16.86 16.67 16.69 827,138
01/29/2015 16.84 16.85 16.71 16.81 340,258
01/28/2015 16.82 16.96 16.765 16.79 935,323
01/27/2015 16.89 17 16.8 16.82 805,286
01/26/2015 17.17 17.17 16.92 16.98 1,458,651
01/23/2015 17.2 17.25 17.09 17.16 1,453,036
01/22/2015 17.08 17.26 17.04 17.19 695,770
01/21/2015 17.07 17.08 16.97 17.08 534,544
01/20/2015 17.18 17.35 16.97 17.07 480,473
01/16/2015 17.38 17.38 17.12 17.19 546,992
01/15/2015 17.25 17.4 17.22 17.39 563,619
01/14/2015 17.07 17.29 17.07 17.21 544,859
01/13/2015 17.48 17.55 17.1 17.15 1,107,789
01/12/2015 17.46 17.49 17.34 17.48 865,727
01/09/2015 17.32 17.5 17.24 17.44 990,659
01/08/2015 17.44 17.51 17.34 17.38 689,133
01/07/2015 17.42 17.47 17.3 17.41 731,492
01/06/2015 17.33 17.41 17.27 17.36 818,342
01/05/2015 17.3 17.37 17.19 17.24 401,634
01/02/2015 17.18 17.36 17.06 17.36 611,686
12/31/2014 17.39 17.39 16.98 17.03 1,496,932
12/30/2014 17.28 17.43 17.25 17.34 345,110
12/29/2014 17.3 17.47 17.22 17.34 494,380
12/26/2014 17.34 17.45 17.26 17.34 213,235
*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?