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 |
| Feb 29, 2024 | $36.56 | $37.18 | $36.48 | $37.01 | 39 806 377 |
| Feb 28, 2024 | $35.96 | $36.69 | $35.96 | $36.19 | 7 992 334 |
| Feb 27, 2024 | $37.23 | $37.74 | $36.12 | $36.17 | 11 812 540 |
| Feb 26, 2024 | $35.15 | $35.70 | $35.14 | $35.58 | 4 124 752 |
| Feb 23, 2024 | $34.74 | $35.52 | $34.14 | $35.24 | 4 326 829 |
| Feb 22, 2024 | $34.98 | $34.98 | $34.58 | $34.75 | 3 186 966 |
| Feb 21, 2024 | $34.42 | $34.86 | $34.32 | $34.73 | 2 167 647 |
| Feb 20, 2024 | $34.32 | $34.79 | $34.13 | $34.38 | 2 642 637 |
| Feb 16, 2024 | $34.34 | $34.62 | $34.15 | $34.43 | 1 758 694 |
| Feb 15, 2024 | $34.35 | $34.75 | $34.22 | $34.64 | 2 569 670 |
| Feb 14, 2024 | $34.20 | $34.39 | $33.96 | $34.03 | 4 815 947 |
| Feb 13, 2024 | $33.96 | $34.29 | $33.75 | $34.10 | 2 446 740 |
| Feb 12, 2024 | $35.30 | $35.43 | $34.66 | $34.68 | 1 853 615 |
| Feb 09, 2024 | $35.01 | $35.27 | $34.86 | $35.23 | 2 212 947 |
| Feb 08, 2024 | $34.69 | $35.05 | $34.50 | $35.02 | 1 794 339 |
| Feb 07, 2024 | $34.97 | $34.97 | $34.48 | $34.77 | 1 281 429 |
| Feb 06, 2024 | $34.57 | $34.94 | $34.44 | $34.86 | 1 508 218 |
| Feb 05, 2024 | $34.99 | $34.99 | $34.52 | $34.54 | 1 825 464 |
| Feb 02, 2024 | $35.31 | $35.70 | $34.94 | $35.42 | 2 324 103 |
| Feb 01, 2024 | $34.87 | $35.73 | $34.56 | $35.73 | 2 935 267 |
| Jan 31, 2024 | $35.43 | $35.72 | $34.90 | $35.05 | 2 126 810 |
| Jan 30, 2024 | $35.39 | $35.64 | $35.20 | $35.29 | 2 057 173 |
| Jan 29, 2024 | $34.90 | $35.47 | $34.85 | $35.30 | 3 385 357 |
| Jan 26, 2024 | $34.84 | $35.11 | $34.67 | $35.07 | 1 649 766 |
| Jan 25, 2024 | $35.32 | $35.36 | $34.72 | $34.84 | 2 457 499 |
