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 |
| 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 |
| Mar 21, 2024 | $36.25 | $36.60 | $36.17 | $36.60 | 1 977 979 |
| Mar 20, 2024 | $35.91 | $36.32 | $35.73 | $36.22 | 2 414 457 |
| Mar 19, 2024 | $35.96 | $36.14 | $35.66 | $35.93 | 1 370 005 |
| Mar 18, 2024 | $36.32 | $36.34 | $35.84 | $35.85 | 3 117 547 |
| Mar 15, 2024 | $35.96 | $36.44 | $35.96 | $36.28 | 2 376 611 |
| Mar 14, 2024 | $36.49 | $36.52 | $36.14 | $36.32 | 1 770 907 |
| Mar 13, 2024 | $36.73 | $37.09 | $36.71 | $36.85 | 1 750 925 |
| Mar 12, 2024 | $36.58 | $36.92 | $36.53 | $36.85 | 1 764 152 |
| Mar 11, 2024 | $36.83 | $36.98 | $36.52 | $36.65 | 1 999 906 |
| Mar 08, 2024 | $36.77 | $36.98 | $36.64 | $36.85 | 2 040 866 |
| Mar 07, 2024 | $36.75 | $36.75 | $36.26 | $36.52 | 2 357 605 |
| Mar 06, 2024 | $36.76 | $36.90 | $36.38 | $36.53 | 2 281 924 |
| Mar 05, 2024 | $37.10 | $37.31 | $36.57 | $36.60 | 3 725 229 |
| Mar 04, 2024 | $37.12 | $37.33 | $36.76 | $37.26 | 3 350 286 |
| Mar 01, 2024 | $36.72 | $37.03 | $36.58 | $36.79 | 5 010 091 |
