NYSE:AMH
American Homes 4 Rent Stock Price (Quote)
$36.07
-0.330 (-0.91%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.45 | $37.49 | Friday, 10th May 2024 AMH stock ended at $36.07. This is 0.91% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.17% from a day low at $35.93 to a day high of $36.71. |
| 90 days | $33.75 | $37.74 | |
| 52 weeks | $31.36 | $37.97 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $35.36 | $35.42 | $34.97 | $35.08 | 2 290 368 |
| Jun 16, 2023 | $35.49 | $35.60 | $35.20 | $35.40 | 1 674 040 |
| Jun 15, 2023 | $34.90 | $35.35 | $34.66 | $35.30 | 3 045 289 |
| Jun 14, 2023 | $34.64 | $34.99 | $34.50 | $34.83 | 2 895 969 |
| Jun 13, 2023 | $34.17 | $34.83 | $34.06 | $34.83 | 3 047 191 |
| Jun 12, 2023 | $34.94 | $35.13 | $34.14 | $34.27 | 3 891 851 |
| Jun 09, 2023 | $35.36 | $35.51 | $34.99 | $35.14 | 1 575 899 |
| Jun 08, 2023 | $34.91 | $35.30 | $34.73 | $35.30 | 1 275 576 |
| Jun 07, 2023 | $35.25 | $35.53 | $34.98 | $35.16 | 1 373 571 |
| Jun 06, 2023 | $34.94 | $35.15 | $34.54 | $35.09 | 1 671 814 |
| Jun 05, 2023 | $34.84 | $35.09 | $34.65 | $34.74 | 1 375 543 |
| Jun 02, 2023 | $35.05 | $35.23 | $34.77 | $34.89 | 2 162 783 |
| Jun 01, 2023 | $34.17 | $34.76 | $33.87 | $34.73 | 2 054 077 |
| May 31, 2023 | $34.50 | $34.64 | $34.13 | $34.28 | 2 788 429 |
| May 30, 2023 | $34.02 | $34.55 | $34.00 | $34.29 | 1 980 928 |
| May 26, 2023 | $33.67 | $33.80 | $32.99 | $33.71 | 1 311 567 |
| May 25, 2023 | $33.37 | $33.36 | $32.81 | $33.15 | 1 011 011 |
| May 24, 2023 | $33.16 | $33.32 | $32.92 | $33.15 | 922 535 |
| May 23, 2023 | $33.68 | $33.92 | $33.31 | $33.35 | 1 427 003 |
| May 22, 2023 | $33.60 | $34.12 | $33.51 | $33.83 | 1 212 663 |
| May 19, 2023 | $34.00 | $34.16 | $33.55 | $33.75 | 1 590 618 |
| May 18, 2023 | $33.88 | $34.03 | $33.34 | $33.71 | 1 601 991 |
| May 17, 2023 | $33.98 | $34.02 | $33.58 | $34.02 | 1 611 236 |
| May 16, 2023 | $34.87 | $34.87 | $33.82 | $33.85 | 1 804 856 |
| May 15, 2023 | $34.95 | $35.08 | $34.73 | $34.90 | 1 139 837 |
