American Homes 4 Rent Historical Stock Prices

AMH 
$16.73
*  
0.02
0.12%
Get AMH Alerts
*Delayed - data as of May 27, 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: 1 Year, From 27-MAY-2014 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  16.75  16.77  16.68  16.73 1,930,089
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
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
12/24/2014 17.44 17.48 17.32 17.34 200,582
12/23/2014 17.42 17.48 17.36 17.41 426,481
12/22/2014 17.38 17.45 17.295 17.41 619,869
12/19/2014 17.31 17.39 17.22 17.31 1,001,584
12/18/2014 17.22 17.315 17.1 17.2 747,857
12/17/2014 16.81 17.09 16.76 17.07 1,192,132
12/16/2014 16.85 16.925 16.57 16.76 1,094,344
12/15/2014 17 17.06 16.84 16.89 1,714,622
12/12/2014 17.04 17.15 16.89 16.89 526,395
12/11/2014 17.02 17.15 16.9925 17.11 623,452
12/10/2014 16.79 17.03 16.7301 17.01 819,504
12/09/2014 17 17 16.79 16.88 569,611
12/08/2014 17.07 17.29 17.01 17.03 725,258
12/05/2014 17.12 17.165 17 17.15 654,177
12/04/2014 17.05 17.19 17 17.14 555,330
12/03/2014 17.31 17.37 17.14 17.15 767,075
12/02/2014 17.31 17.4 17.1882 17.36 1,766,376
12/01/2014 17.18 17.37 17.08 17.33 899,084
11/28/2014 17.28 17.34 17.18 17.2 440,199
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
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
05/28/2014 17.66 17.66 17.48 17.53 2,406,356
05/27/2014 17.62 17.74 17.55 17.66 1,870,746
*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?