American Homes 4 Rent Common Shares of Beneficial Interest Historical Stock Prices

AMH 
$22.35
*  
0.37
1.63%
Get AMH Alerts
*Delayed - data as of May 25, 2017  -  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 25-MAY-2016 TO 25-MAY-2017

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 22.73 22.82 22.345 22.35 2,165,575
05/25/2017 22.82 22.82 22.345 22.35 2,212,319
05/24/2017 22.53 22.8 22.49 22.72 1,023,691
05/23/2017 22.42 22.655 22.32 22.57 1,304,262
05/22/2017 22.24 22.42 22.15 22.31 2,118,631
05/19/2017 22.13 22.59 22.05 22.19 3,074,857
05/18/2017 22.21 22.23 22.015 22.16 2,659,294
05/17/2017 22.19 22.395 22.125 22.17 1,482,387
05/16/2017 22.57 22.62 22.17 22.24 1,441,280
05/15/2017 22.3 22.66 22.29 22.57 1,330,430
05/12/2017 22.53 22.5696 22.28 22.3 1,391,273
05/11/2017 22.14 22.6 22 22.49 2,750,141
05/10/2017 22.23 22.41 22.05 22.07 1,987,804
05/09/2017 22.34 22.385 22.13 22.22 2,024,426
05/08/2017 22.29 22.38 22.185 22.32 2,327,594
05/05/2017 22.71 23.04 22.25 22.27 2,331,714
05/04/2017 22.92 22.92 22.52 22.69 1,648,149
05/03/2017 23 23.06 22.72 22.93 1,064,784
05/02/2017 23.24 23.28 22.81 22.9 1,124,869
05/01/2017 23.15 23.36 23.0692 23.22 1,260,221
04/28/2017 23.33 23.33 22.93 23.05 1,181,159
04/27/2017 23 23.5 23 23.33 1,249,913
04/26/2017 23.49 23.49 23.05 23.06 1,728,943
04/25/2017 23.4 23.64 23.32 23.48 1,264,959
04/24/2017 23.65 23.74 22.94 23.38 1,570,883
04/21/2017 23.52 23.66 23.425 23.62 1,141,495
04/20/2017 23.62 23.75 23.455 23.62 1,685,419
04/19/2017 23.75 23.8 23.58 23.6 895,270
04/18/2017 23.65 23.83 23.56 23.76 994,220
04/17/2017 23.29 23.58 23.27 23.58 676,772
04/13/2017 23.24 23.3 23.085 23.23 1,865,795
04/12/2017 23.47 23.53 23.29 23.31 1,609,538
04/11/2017 23.39 23.57 23.31 23.5 1,072,200
04/10/2017 23.75 23.75 23.32 23.4 1,401,582
04/07/2017 23.67 23.8 23.58 23.75 2,675,529
04/06/2017 23.47 23.685 23.4 23.62 2,085,287
04/05/2017 23.44 23.48 23.29 23.4 1,758,210
04/04/2017 22.95 23.515 22.86 23.38 2,243,510
04/03/2017 22.97 23.02 22.77 22.94 2,105,122
03/31/2017 22.96 23.08 22.89 22.96 2,010,866
03/30/2017 22.93 23.09 22.87 22.98 1,297,915
03/29/2017 22.97 23.01 22.725 22.93 2,673,972
03/28/2017 23.16 23.24 22.81 22.96 2,356,166
03/27/2017 23.34 23.42 23.03 23.16 2,439,588
03/24/2017 23.67 23.76 23.38 23.38 2,522,842
03/23/2017 22.91 23.67 22.89 23.5 9,115,920
03/22/2017 22.99 23.345 22.89 23.23 1,574,089
03/21/2017 23.11 23.18 22.83 22.91 1,411,886
03/20/2017 23.18 23.29 23.03 23.07 1,554,239
03/17/2017 22.94 23.21 22.83 23.19 4,231,785
03/16/2017 22.47 22.86 22.45 22.81 3,104,155
03/15/2017 22.3 22.65 22.23 22.47 2,511,860
03/14/2017 22.39 22.485 22.12 22.3 1,751,760
03/13/2017 22.28 22.51 22.225 22.34 1,827,344
03/10/2017 22.36 22.47 22.12 22.29 1,734,685
03/09/2017 22.7 22.76 22.045 22.18 2,001,620
03/08/2017 22.92 22.94 22.58 22.68 2,068,942
03/07/2017 23.14 23.26 22.83 22.99 3,330,506
03/06/2017 23.47 23.48 23.155 23.23 1,506,534
03/03/2017 23.61 23.7 23.33 23.44 2,754,015
03/02/2017 23.33 23.59 23.15 23.5 2,661,871
03/01/2017 23.72 23.81 23.0325 23.41 3,432,280
02/28/2017 23.68 23.9 23.5862 23.77 3,223,124
02/27/2017 23.43 23.98 23.31 23.67 2,133,416
02/24/2017 23.38 23.85 23.1537 23.65 2,075,189
02/23/2017 23.31 23.43 23.1 23.38 1,217,859
02/22/2017 23.29 23.33 23.07 23.19 1,653,022
02/21/2017 23.02 23.3 22.9 23.23 1,104,547
02/17/2017 22.89 23.06 22.71 22.98 1,174,573
02/16/2017 22.91 23.14 22.89 22.92 1,286,612
02/15/2017 22.88 23 22.65 22.94 2,282,507
02/14/2017 22.8 23 22.71 22.91 1,644,575
02/13/2017 22.97 23.13 22.8 22.87 2,149,664
02/10/2017 22.8 23.01 22.76 22.9 1,192,107
02/09/2017 22.57 22.9 22.5499 22.84 1,831,085
02/08/2017 22.61 22.75 22.5 22.69 994,371
02/07/2017 22.73 22.89 22.52 22.59 1,417,686
02/06/2017 22.57 22.85 22.45 22.76 1,611,281
02/03/2017 22.68 22.78 22.58 22.6 1,469,161
02/02/2017 22.26 22.54 22.19 22.49 2,839,387
02/01/2017 22.3 22.55 22.13 22.25 4,014,964
01/31/2017 21.95 22.49 21.95 22.28 4,190,576
01/30/2017 21.48 21.92 21.315 21.92 2,784,467
01/27/2017 21.5 21.58 21.38 21.46 1,468,903
01/26/2017 21.29 21.55 21.29 21.44 938,724
01/25/2017 21.12 21.4 21.1 21.37 2,186,339
01/24/2017 21.17 21.32 20.95 21.11 3,108,376
01/23/2017 21.12 21.315 21 21.21 1,806,184
01/20/2017 20.88 21.23 20.82 21.13 1,843,013
01/19/2017 20.83 21.04 20.7 20.94 3,156,599
01/18/2017 20.88 21.05 20.8 20.94 1,695,868
01/17/2017 20.88 21.04 20.78 20.82 1,107,759
01/13/2017 20.77 20.91 20.54 20.86 1,136,378
01/12/2017 20.41 20.815 20.29 20.75 1,923,466
01/11/2017 20.34 20.44 20.095 20.43 1,641,801
01/10/2017 20.51 20.53 20.26 20.34 1,605,136
01/09/2017 21.2 21.2 20.45 20.46 1,523,000
01/06/2017 21.12 21.29 21.06 21.11 1,514,401
01/05/2017 20.93 21.34 20.83 21.22 1,229,382
01/04/2017 20.88 21.12 20.76 20.95 2,277,571
01/03/2017 21.02 21.07 20.64 20.78 1,365,467
12/30/2016 20.79 21 20.69 20.98 1,442,665
12/29/2016 20.55 20.96 20.385 20.83 1,454,150
12/28/2016 20.58 20.75 20.52 20.59 965,596
12/27/2016 20.55 20.75 20.42 20.63 1,354,933
12/23/2016 20.46 20.6 20.31 20.56 1,077,899
12/22/2016 20.16 20.45 20.09 20.37 2,267,352
12/21/2016 20.47 20.65 20.2 20.24 2,101,772
12/20/2016 20.2 20.62 20.17 20.51 2,600,223
12/19/2016 20.01 20.29 19.93 20.29 2,229,236
12/16/2016 19.9 20.06 19.76 19.94 2,952,558
12/15/2016 19.75 19.99 19.625 19.74 5,513,142
12/14/2016 20.57 20.57 19.75 19.81 5,878,893
12/13/2016 20.35 20.5401 20.12 20.48 4,402,305
12/12/2016 21.13 21.24 20.69 20.74 2,343,691
12/09/2016 20.95 21.28 20.95 21.25 2,199,423
12/08/2016 20.86 21.17 20.7 21.04 2,454,673
12/07/2016 21.12 21.3 20.99 21.08 4,096,150
12/06/2016 21.29 21.485 21 21.11 1,551,756
12/05/2016 20.98 21.21 20.9 21.2 2,098,620
12/02/2016 20.54 20.87 20.44 20.8 1,627,488
12/01/2016 21.03 21.05 20.35 20.47 2,062,911
11/30/2016 21.03 21.22 20.8801 21.07 2,905,156
11/29/2016 21.17 21.32 21 21.11 3,214,199
11/28/2016 21.14 21.515 21.14 21.27 4,152,053
11/25/2016 21.14 21.43 20.98 21.25 1,139,380
11/23/2016 20.88 21.2 20.79 21.18 2,843,952
11/22/2016 21.03 21.29 20.91 20.99 3,433,794
11/21/2016 21.22 21.38 20.88 20.96 2,552,507
11/18/2016 20.77 21.28 20.74 21.14 2,716,848
11/17/2016 20.85 20.96 20.555 20.6 656,569
11/16/2016 20.51 20.855 20.47 20.83 1,379,698
11/15/2016 20.51 20.89 20.44 20.52 2,198,587
11/14/2016 20.56 20.84 20.32 20.53 2,672,106
11/11/2016 20.64 20.85 20.38 20.5 2,659,774
11/10/2016 20.75 20.83 20.32 20.51 2,915,193
11/09/2016 20.91 21.01 20.57 20.75 2,300,840
11/08/2016 21.52 21.535 21.14 21.24 1,269,081
11/07/2016 21.39 21.65 21.38 21.53 1,617,053
11/04/2016 20.75 21.29 20.365 21.25 2,876,415
11/03/2016 20.25 20.58 20.19 20.36 2,225,902
11/02/2016 20.44 20.49 20.15 20.2 1,610,425
11/01/2016 20.83 21.12 20.33 20.39 1,274,262
10/31/2016 20.76 21.13 20.6 21.11 1,750,176
10/28/2016 20.67 20.92 20.56 20.62 1,474,247
10/27/2016 20.99 20.99 20.49 20.6 1,138,817
10/26/2016 21.24 21.28 20.74 20.97 1,299,759
10/25/2016 21.27 21.38 21.08 21.37 1,248,973
10/24/2016 21.42 21.61 21.23 21.34 1,853,463
10/21/2016 21.05 21.46 21 21.31 1,882,486
10/20/2016 21.08 21.24 21.02 21.21 2,134,217
10/19/2016 20.85 21.1 20.74 21.1 1,572,739
10/18/2016 20.69 20.85 20.615 20.79 1,209,430
10/17/2016 20.37 20.68 20.34 20.53 1,395,196
10/14/2016 20.73 20.82 20.31 20.33 1,272,109
10/13/2016 20.36 20.7 20.23 20.66 1,120,531
10/12/2016 20.32 20.51 20.265 20.46 1,306,093
10/11/2016 20.57 20.67 20.255 20.3 1,127,024
10/10/2016 20.56 20.64 20.345 20.41 1,263,082
10/07/2016 20.39 20.73 20.24 20.46 1,362,936
10/06/2016 20.11 20.555 19.89 20.35 2,496,339
10/05/2016 20.54 20.7596 20.09 20.18 2,280,365
10/04/2016 21.22 21.22 20.505 20.56 3,305,294
10/03/2016 21.52 21.52 20.91 21.29 3,321,183
09/30/2016 21.72 21.885 21.2401 21.64 4,193,810
09/29/2016 21.5 21.83 21.23 21.6 2,879,499
09/28/2016 21.59 21.73 21.37 21.5 1,491,224
09/27/2016 21.75 21.815 21.57 21.62 3,090,894
09/26/2016 21.79 21.84 21.59 21.66 2,775,303
09/23/2016 21.73 21.83 21.47 21.8 4,813,936
09/22/2016 21.7 21.88 21.63 21.72 2,339,217
09/21/2016 21.63 21.71 21.1 21.54 3,545,676
09/20/2016 21.63 21.72 21.44 21.54 2,658,623
09/19/2016 21.08 21.48 20.95 21.46 1,151,488
09/16/2016 21 21.14 20.92 21.07 4,042,545
09/15/2016 21.02 21.14 20.78 21.1 2,696,798
09/14/2016 21.18 21.32 20.775 20.97 3,356,613
09/13/2016 21.75 21.99 21.17 21.17 3,650,280
09/12/2016 21.51 22.06 21.51 21.93 7,769,433
09/09/2016 21.78 21.83 21.37 21.5 6,505,338
09/08/2016 22.13 22.24 21.95 22 15,907,250
09/07/2016 22.73 22.77 22.55 22.77 934,127
09/06/2016 22.36 22.7 22.2 22.68 2,017,929
09/02/2016 22.03 22.53 22.03 22.32 1,850,651
09/01/2016 21.91 22.01 21.76 21.92 1,058,816
08/31/2016 21.85 21.99 21.66 21.87 1,935,799
08/30/2016 22.17 22.17 21.7 21.82 1,528,505
08/29/2016 22.08 22.295 22.05 22.09 826,080
08/26/2016 22.11 22.165 21.83 22.07 1,702,408
08/25/2016 21.87 22.25 21.83 22.03 784,824
08/24/2016 22 22.025 21.655 21.87 1,110,240
08/23/2016 22.08 22.11 21.96 22.03 1,691,517
08/22/2016 22.16 22.28 21.94 21.96 1,706,774
08/19/2016 22.4 22.42 22.15 22.2 759,228
08/18/2016 22.51 22.56 22.22 22.5 2,144,306
08/17/2016 22.45 22.53 22.29 22.47 1,757,541
08/16/2016 22.44 22.45 22.18 22.39 805,449
08/15/2016 22.27 22.47 22.27 22.42 1,553,833
08/12/2016 22.33 22.6 22.23 22.27 1,246,371
08/11/2016 22.69 22.7 22.16 22.3 1,514,122
08/10/2016 22.65 22.71 22.5205 22.62 1,505,068
08/09/2016 22.73 22.83 22.53 22.62 2,592,984
08/08/2016 22.63 22.99 22.5 22.84 3,073,035
08/05/2016 22.14 22.45 21.82 22.45 2,022,304
08/04/2016 21.52 21.67 21.41 21.58 1,083,826
08/03/2016 21.53 21.68 21.38 21.5 1,308,215
08/02/2016 21.63 21.769 21.55 21.57 1,120,233
08/01/2016 21.74 21.79 21.615 21.73 714,049
07/29/2016 21.38 21.77 21.38 21.7 960,612
07/28/2016 21.11 21.59 21.1 21.43 1,026,018
07/27/2016 21.31 21.349 20.9 21.15 2,585,086
07/26/2016 21.31 21.37 21.13 21.28 952,320
07/25/2016 21.31 21.44 21.24 21.37 1,211,047
07/22/2016 21.07 21.34 21 21.27 2,219,976
07/21/2016 21.26 21.275 20.935 21.05 5,320,032
07/20/2016 21.17 21.25 21.09 21.25 2,065,403
07/19/2016 20.9 21.15 20.86 21.13 2,910,737
07/18/2016 20.93 21.12 20.8 20.99 2,791,353
07/15/2016 20.78 20.86 20.615 20.85 5,969,520
07/14/2016 20.94 21.015 20.78 20.82 1,280,750
07/13/2016 21 21.03 20.73 20.92 2,795,865
07/12/2016 21.15 21.25 20.94 20.99 2,517,281
07/11/2016 21.01 21.1201 20.82 21.09 2,138,921
07/08/2016 20.52 20.95 20.48 20.93 2,191,464
07/07/2016 20.76 20.76 20.38 20.43 3,393,180
07/06/2016 20.77 21.03 20.665 20.77 3,680,026
07/05/2016 20.6 20.87 20.5 20.83 1,593,548
07/01/2016 20.57 20.66 20.39 20.65 2,202,159
06/30/2016 20.27 20.48 20.12 20.48 2,471,272
06/29/2016 20.1 20.47 20.03 20.26 4,640,069
06/28/2016 19.33 20.055 19.28 19.98 5,535,763
06/27/2016 19 19.34 18.93 19.16 5,909,099
06/24/2016 18.57 19.165 18.47 19.12 6,792,193
06/23/2016 18.94 19.08 18.9 18.99 3,341,385
06/22/2016 18.75 18.86 18.66 18.81 2,647,884
06/21/2016 18.65 18.82 18.56 18.8 2,103,905
06/20/2016 18.43 18.7 18.4 18.64 2,945,757
06/17/2016 17.95 18.42 17.91 18.36 5,617,477
06/16/2016 17.88 18.05 17.76 18.02 1,568,936
06/15/2016 17.57 17.99 17.54 17.92 2,943,462
06/14/2016 17.86 17.9 17.53 17.54 2,054,680
06/13/2016 18.06 18.06 17.85 17.89 2,078,509
06/10/2016 17.91 18.08 17.88 18.04 1,502,840
06/09/2016 18.02 18.14 17.91 18.08 1,341,460
06/08/2016 17.8 18.04 17.77 18.01 1,070,689
06/07/2016 17.84 17.95 17.77 17.85 2,060,769
06/06/2016 18.21 18.26 17.81 17.85 2,726,726
06/03/2016 18.43 18.6 18.22 18.26 1,036,432
06/02/2016 18.42 18.49 18.28 18.4 1,311,908
06/01/2016 18.33 18.5 18.25 18.44 2,061,956
05/31/2016 18.6 18.64 18.31 18.34 1,816,656
05/27/2016 18.48 18.81 18.48 18.58 2,793,085
05/26/2016 18.22 18.59 18.22 18.53 2,224,954
05/25/2016 18.04 18.335 17.98 18.29 2,202,602
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for AMH





Research Brokers before you trade

Want to trade FX?





Smart Portfolio