Historical Stock Prices

AMH 
$17.34
*  
0.04
0.23%
Get AMH Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading AMH now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
05/23/2014 17.57 17.655 17.48 17.65 1,076,138
05/22/2014 17.5 17.55 17.39 17.54 2,454,752
05/21/2014 17.47 17.55 17.34 17.49 1,675,068
05/20/2014 17.43 17.55 17.34 17.45 2,257,759
05/19/2014 17.29 17.44 17.25 17.4 770,465
05/16/2014 17.25 17.28 17.17 17.28 1,108,167
05/15/2014 17.25 17.27 17.14 17.2 3,292,248
05/14/2014 17.18 17.27 17.12 17.23 1,471,354
05/13/2014 17.1 17.29 17.02 17.13 1,629,440
05/12/2014 17.08 17.2 17.08 17.14 923,892
05/09/2014 16.98 17.13 16.98 17.03 1,407,317
05/08/2014 16.91 17.12 16.86 17.02 1,785,962
05/07/2014 16.64 17.02 16.64 16.97 2,210,079
05/06/2014 16.65 16.89 16.46 16.75 1,298,238
05/05/2014 16.4 16.79 16.29 16.67 2,264,999
05/02/2014 16.35 16.5 16.25 16.5 609,716
05/01/2014 16.02 16.33 16 16.33 1,365,494
04/30/2014 16.05 16.15 15.98 16.05 1,621,267
04/29/2014 16 16.26 16 16.07 1,221,052
04/28/2014 15.96 16.01 15.82 16.01 756,038
04/25/2014 15.9 15.97 15.76 15.94 564,282
04/24/2014 15.98 16.04 15.835 15.87 1,012,354
04/23/2014 16.01 16.05 15.92 15.96 633,311
04/22/2014 16.09 16.1 15.95 16 1,717,182
04/21/2014 16.05 16.09 15.95 16.01 534,156
04/17/2014 15.99 16.036 15.89 16 527,774
04/16/2014 16.04 16.07 15.94 16.04 1,086,461
04/15/2014 16 16.04 15.86 16.02 812,408
04/14/2014 16.04 16.1 15.92 16.01 763,212
04/11/2014 15.96 16.08 15.88 16.03 2,265,868
04/10/2014 16.24 16.32 15.93 16.05 1,367,560
04/09/2014 16.14 16.34 16.03 16.3 541,924
04/08/2014 16.29 16.32 16.061 16.15 992,669
04/07/2014 16.32 16.4 16.2 16.25 758,717
04/04/2014 16.52 16.53 16.24 16.38 458,373
04/03/2014 16.52 16.54 16.29 16.45 409,486
04/02/2014 16.72 16.81 16.44 16.5 744,562
04/01/2014 16.75 16.8 16.61 16.75 838,108
03/31/2014 16.64 16.72 16.38 16.71 1,692,882
03/28/2014 16.74 16.82 16.53 16.69 610,034
03/27/2014 16.73 16.83 16.59 16.71 415,917
03/26/2014 16.99 17.07 16.71 16.75 779,040
03/25/2014 16.83 16.93 16.74 16.86 1,109,361
03/24/2014 16.59 16.86 16.49 16.79 1,733,624
03/21/2014 16.87 17.175 16.36 16.48 9,472,089
03/20/2014 16.68 16.92 16.43 16.89 2,984,844
03/19/2014 16.41 16.49 16.3 16.41 2,009,388
03/18/2014 16.43 16.52 16.355 16.46 2,695,737
03/17/2014 16.83 16.83 16.34 16.5 2,785,623
03/14/2014 16.9 17.29 16.76 16.83 2,226,528
03/13/2014 17.07 17.21 16.79 17 1,684,782
03/12/2014 16.93 17.16 16.87 17.08 1,057,347
03/11/2014 17.16 17.3 16.83 16.9 3,148,220
03/10/2014 17.39 17.53 17.3 17.42 2,251,444
03/07/2014 17.09 17.6 17 17.32 1,496,975
03/06/2014 17 17.13 16.935 17 680,679
03/05/2014 16.93 17.02 16.75 16.95 2,355,591
03/04/2014 16.59 16.69 16.46 16.61 1,318,419
03/03/2014 16.35 16.53 16.28 16.49 894,165
02/28/2014 16.49 16.5 16.32 16.38 746,679
02/27/2014 16.5 16.56 16.36 16.44 320,553
02/26/2014 16.56 16.63 16.42 16.49 404,913
02/25/2014 16.47 16.65 16.43 16.51 418,003
02/24/2014 16.65 16.72 16.42 16.44 888,322
02/21/2014 16.73 16.77 16.52 16.57 631,775
02/20/2014 16.85 16.89 16.47 16.63 1,524,336
02/19/2014 16.74 16.92 16.67 16.87 463,637
02/18/2014 16.7 16.84 16.66 16.72 264,819
02/14/2014 16.78 16.87 16.58 16.69 413,247
02/13/2014 16.73 16.8 16.57 16.77 743,699
02/12/2014 16.97 17.04 16.76 16.76 242,120
02/11/2014 16.65 17.04 16.65 17.01 770,750
02/10/2014 16.81 16.88 16.67 16.71 429,036
02/07/2014 16.85 16.85 16.54 16.78 347,134
02/06/2014 16.63 16.69 16.49 16.62 773,066
02/05/2014 16.55 16.66 16.47 16.61 467,068
02/04/2014 16.58 16.7 16.36 16.55 714,954
02/03/2014 16.71 16.99 16.481 16.56 1,217,047
01/31/2014 16.41 16.68 16.395 16.68 735,852
01/30/2014 16.33 16.585 16.25 16.52 876,589
01/29/2014 16.31 16.35 16.07 16.25 454,685
01/28/2014 16.32 16.47 16.244 16.41 453,982
01/27/2014 16.65 16.71 16.2 16.23 1,290,152
01/24/2014 16.77 16.87 16.53 16.66 450,201
01/23/2014 16.84 16.93 16.761 16.85 438,735
01/22/2014 16.99 17 16.84 16.9 382,531
01/21/2014 17.17 17.2 16.94 16.95 491,964
01/17/2014 16.99 17.09 16.91 17.09 458,994
01/16/2014 17.06 17.1 16.94 16.98 346,420
01/15/2014 17.04 17.1 16.835 17.03 776,506
01/14/2014 16.91 17.05 16.74 16.97 578,795
01/13/2014 16.94 16.99 16.82 16.83 444,826
01/10/2014 16.78 16.92 16.74 16.89 423,903
01/09/2014 16.63 16.75 16.58 16.71 925,093
01/08/2014 16.6 16.73 16.3 16.57 684,934
01/07/2014 16.5 16.72 16.39 16.54 580,591
01/06/2014 16.31 16.4 16.21 16.38 378,327
01/03/2014 16.18 16.26 16.11 16.25 371,608
01/02/2014 16.2 16.43 16.07 16.14 385,628
12/31/2013 16.1 16.26 16.09 16.2 567,106
12/30/2013 16.15 16.225 16.09 16.19 349,841
12/27/2013 16.07 16.16 15.99 16.15 732,086
12/26/2013 16.2 16.2 16 16.07 396,313
12/24/2013 16.1 16.22 16.08 16.19 85,322
12/23/2013 16.2 16.23 16.04 16.1 795,448
12/20/2013 16.19 16.34 16.1 16.2 723,653
12/19/2013 16.21 16.28 16.06 16.21 568,905
12/18/2013 16.06 16.35 16 16.2 683,781
12/17/2013 16.07 16.19 15.9 15.99 523,591
12/16/2013 16.11 16.25 16.01 16.09 424,864
12/13/2013 16.09 16.19 15.99 16.12 423,719
12/12/2013 16.21 16.27 15.99 16.09 625,297
12/11/2013 16.3 16.3 16 16.14 1,070,085
12/10/2013 16.55 16.67 16.37 16.39 528,578
12/09/2013 16.49 16.67 16.4 16.5 997,199
12/06/2013 16.06 16.53 16.03 16.5 794,520
12/05/2013 16.1 16.15 15.9 15.95 819,883
12/04/2013 16.39 16.5 16.1799 16.19 1,002,889
12/03/2013 16.41 16.52 16.37 16.45 822,833
12/02/2013 16.43 16.48 16.17 16.46 930,975
11/29/2013 16.44 16.51 16.34 16.4 273,129
11/27/2013 16.56 16.65 16.34 16.45 1,759,888
11/26/2013 16.42 16.71 16.36 16.48 5,872,708
11/25/2013 16.55 16.61 16.35 16.42 1,391,744
11/22/2013 16.48 16.51 16.37 16.49 1,225,423
11/21/2013 16.5 16.66 16.39 16.45 1,471,513
11/20/2013 16.6 16.75 16.38 16.42 1,030,260
11/19/2013 16.7 16.81 16.5 16.54 1,208,747
11/18/2013 16.92 16.95 16.592 16.76 2,721,616
11/15/2013 16.64 16.89 16.51 16.86 2,546,777
11/14/2013 16.62 16.62 16.43 16.55 1,097,358
11/13/2013 16.3 16.67 16.27 16.63 1,512,581
11/12/2013 16.03 16.305 16.02 16.24 1,330,870
11/11/2013 16.22 16.22 15.97 16.1 1,513,077
11/08/2013 15.82 16.33 15.78 16.17 2,018,481
11/07/2013 16 16.15 15.9 16.03 3,063,290
11/06/2013 15.8 16.08 15.74 16.05 2,014,885
11/05/2013 15.75 15.87 15.6601 15.77 1,133,130
11/04/2013 15.66 15.8 15.6 15.75 996,993
11/01/2013 15.5 15.73 15.44 15.66 678,101
10/31/2013 15.7 15.85 15.4 15.48 1,767,007
10/30/2013 15.91 15.91 15.6 15.65 1,525,832
10/29/2013 16.16 16.2 15.86 15.92 820,788
10/28/2013 16.12 16.17 15.95 16.11 587,113
10/25/2013 16.01 16.13 15.98 16.07 816,131
10/24/2013 16 16.0472 15.88 16.02 815,026
10/23/2013 16.05 16.13 15.88 15.99 418,320
10/22/2013 16.37 16.53 15.9 16.06 541,615
10/21/2013 15.87 16.03 15.73 16 1,288,246
10/18/2013 16 16.05 15.78 15.86 415,918
10/17/2013 15.72 15.997 15.7 15.82 408,200
10/16/2013 15.51 15.749 15.4517 15.68 949,453
10/15/2013 15.5 15.55 15.34 15.42 444,357
10/14/2013 15.83 15.84 15.35 15.46 940,546
10/11/2013 15.35 15.62 15.24 15.35 783,282
10/10/2013 15.31 15.4 15.24 15.32 851,917
10/09/2013 15.47 15.55 15.1 15.22 1,511,778
10/08/2013 15.61 15.728 15.39 15.45 1,527,971
10/07/2013 15.67 15.79 15.57 15.6 1,349,488
10/04/2013 15.64 16.02 15.5 15.8 1,156,438
10/03/2013 15.73 15.8 15.45 15.6 1,101,908
10/02/2013 15.94 15.94 15.61 15.82 1,810,225
10/01/2013 16.15 16.3 15.93 16.02 934,277
09/30/2013 16.3 16.638 16.1 16.15 2,734,638
09/27/2013 16.68 16.798 16.17 16.4 428,115
09/26/2013 16.28 16.89 16.28 16.72 539,151
09/25/2013 16.89 16.9 16.54 16.61 415,873
09/24/2013 16.75 16.91 16.68 16.9 704,400
09/23/2013 16.23 16.99 16.23 16.8 1,170,830
09/20/2013 15.97 16.38 15.97 16.3 4,163,323
09/19/2013 15.91 16.05 15.91 16.04 658,801
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?