NYSE:AMH
American Homes 4 Rent Stock Price (Quote)
$36.41
+0.650 (+1.82%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.45 | $36.95 | Friday, 26th Apr 2024 AMH stock ended at $36.41. This is 1.82% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.09% from a day low at $35.86 to a day high of $36.61. |
| 90 days | $33.75 | $37.74 | |
| 52 weeks | $31.36 | $37.97 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $35.91 | $36.61 | $35.86 | $36.41 | 1 481 531 |
| Apr 25, 2024 | $35.28 | $35.79 | $35.11 | $35.76 | 1 908 747 |
| Apr 24, 2024 | $35.41 | $35.75 | $35.21 | $35.57 | 2 763 878 |
| Apr 23, 2024 | $35.58 | $35.80 | $35.42 | $35.60 | 2 230 707 |
| Apr 22, 2024 | $35.36 | $35.51 | $35.15 | $35.51 | 2 861 579 |
| Apr 19, 2024 | $35.18 | $35.40 | $35.00 | $35.27 | 2 245 630 |
| Apr 18, 2024 | $34.74 | $35.21 | $34.57 | $35.03 | 2 573 472 |
| Apr 17, 2024 | $34.77 | $34.98 | $34.45 | $34.66 | 1 820 023 |
| Apr 16, 2024 | $35.02 | $35.02 | $34.59 | $34.67 | 1 421 340 |
| Apr 15, 2024 | $35.79 | $35.79 | $34.85 | $35.07 | 925 630 |
| Apr 12, 2024 | $36.07 | $36.07 | $35.43 | $35.56 | 1 185 591 |
| Apr 11, 2024 | $36.34 | $36.35 | $35.61 | $36.09 | 1 676 555 |
| Apr 10, 2024 | $35.85 | $36.16 | $35.54 | $36.06 | 1 962 210 |
| Apr 09, 2024 | $36.71 | $36.87 | $36.29 | $36.56 | 1 475 262 |
| Apr 08, 2024 | $36.10 | $36.58 | $36.07 | $36.56 | 2 390 607 |
| Apr 05, 2024 | $35.54 | $36.07 | $35.48 | $35.99 | 953 987 |
| Apr 04, 2024 | $36.24 | $36.37 | $35.65 | $35.67 | 1 406 864 |
| Apr 03, 2024 | $35.95 | $36.14 | $35.81 | $35.92 | 926 153 |
| Apr 02, 2024 | $36.04 | $36.20 | $35.88 | $36.06 | 1 719 345 |
| Apr 01, 2024 | $36.71 | $36.75 | $36.07 | $36.34 | 1 037 597 |
| Mar 28, 2024 | $36.42 | $36.95 | $36.31 | $36.78 | 1 954 799 |
| Mar 27, 2024 | $36.02 | $36.40 | $35.87 | $36.25 | 1 567 050 |
| Mar 26, 2024 | $36.01 | $36.03 | $35.60 | $35.62 | 2 427 115 |
| Mar 25, 2024 | $36.45 | $36.45 | $35.96 | $36.03 | 1 864 752 |
| Mar 22, 2024 | $36.95 | $36.96 | $36.27 | $36.33 | 1 832 898 |
