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 |
| Jan 24, 2024 | $35.73 | $35.77 | $35.00 | $35.04 | 2 202 865 |
| Jan 23, 2024 | $36.28 | $36.31 | $35.30 | $35.45 | 1 636 037 |
| Jan 22, 2024 | $35.85 | $36.26 | $35.85 | $36.18 | 1 626 934 |
| Jan 19, 2024 | $35.12 | $36.04 | $35.08 | $35.61 | 3 887 217 |
| Jan 18, 2024 | $35.35 | $35.43 | $34.73 | $34.83 | 3 219 730 |
| Jan 17, 2024 | $34.90 | $35.43 | $34.69 | $35.24 | 4 496 387 |
| Jan 16, 2024 | $35.49 | $35.58 | $35.05 | $35.29 | 3 408 056 |
| Jan 12, 2024 | $36.13 | $36.21 | $35.57 | $35.75 | 2 739 595 |
| Jan 11, 2024 | $35.98 | $36.11 | $35.75 | $35.79 | 1 999 003 |
| Jan 10, 2024 | $36.20 | $36.27 | $36.01 | $36.16 | 1 690 563 |
| Jan 09, 2024 | $35.88 | $35.99 | $35.50 | $35.98 | 1 752 891 |
| Jan 08, 2024 | $35.37 | $36.14 | $35.32 | $36.14 | 2 543 224 |
| Jan 05, 2024 | $35.55 | $35.89 | $35.17 | $35.41 | 2 370 228 |
| Jan 04, 2024 | $35.94 | $36.14 | $35.64 | $35.77 | 1 983 398 |
| Jan 03, 2024 | $36.36 | $36.36 | $35.85 | $36.07 | 1 842 278 |
| Jan 02, 2024 | $36.18 | $36.70 | $35.93 | $36.54 | 1 908 962 |
| Dec 29, 2023 | $36.00 | $36.21 | $35.87 | $35.96 | 1 828 224 |
| Dec 28, 2023 | $35.88 | $36.31 | $35.88 | $36.30 | 1 659 955 |
| Dec 27, 2023 | $35.97 | $36.16 | $35.83 | $35.94 | 1 569 410 |
| Dec 26, 2023 | $35.76 | $36.15 | $35.76 | $35.98 | 1 673 135 |
| Dec 22, 2023 | $36.09 | $36.24 | $35.81 | $35.86 | 2 617 189 |
| Dec 21, 2023 | $35.76 | $35.87 | $35.08 | $35.87 | 3 087 754 |
| Dec 20, 2023 | $36.07 | $36.37 | $35.60 | $35.61 | 2 627 157 |
| Dec 19, 2023 | $36.18 | $36.35 | $35.77 | $36.15 | 3 099 776 |
| Dec 18, 2023 | $35.78 | $36.15 | $35.60 | $35.93 | 2 322 269 |
