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 |
| Dec 15, 2023 | $36.04 | $36.45 | $35.21 | $35.55 | 3 095 047 |
| Dec 14, 2023 | $37.03 | $37.13 | $36.26 | $36.48 | 6 787 290 |
| Dec 13, 2023 | $35.59 | $36.76 | $35.48 | $36.57 | 2 740 669 |
| Dec 12, 2023 | $35.18 | $35.63 | $34.91 | $35.49 | 1 552 301 |
| Dec 11, 2023 | $34.95 | $35.20 | $34.95 | $35.20 | 2 623 109 |
| Dec 08, 2023 | $34.39 | $35.08 | $34.33 | $35.08 | 2 116 318 |
| Dec 07, 2023 | $34.95 | $34.98 | $34.40 | $34.62 | 3 529 168 |
| Dec 06, 2023 | $35.54 | $35.67 | $34.86 | $34.98 | 2 880 118 |
| Dec 05, 2023 | $35.62 | $35.81 | $35.07 | $35.45 | 4 062 080 |
| Dec 04, 2023 | $36.45 | $36.45 | $35.36 | $35.89 | 4 783 269 |
| Dec 01, 2023 | $36.29 | $37.01 | $36.17 | $36.98 | 3 962 196 |
| Nov 30, 2023 | $35.75 | $36.31 | $35.67 | $36.27 | 2 698 536 |
| Nov 29, 2023 | $36.29 | $36.46 | $35.73 | $35.79 | 1 484 983 |
| Nov 28, 2023 | $35.88 | $36.26 | $35.71 | $36.04 | 2 762 038 |
| Nov 27, 2023 | $36.05 | $36.41 | $35.94 | $36.01 | 2 729 760 |
| Nov 24, 2023 | $35.87 | $36.16 | $35.81 | $36.13 | 490 589 |
| Nov 22, 2023 | $36.27 | $36.27 | $35.81 | $35.96 | 1 826 918 |
| Nov 21, 2023 | $36.01 | $36.21 | $35.73 | $35.82 | 1 465 049 |
| Nov 20, 2023 | $35.96 | $36.14 | $35.83 | $36.09 | 3 380 608 |
| Nov 17, 2023 | $36.48 | $36.53 | $35.99 | $36.12 | 1 587 852 |
| Nov 16, 2023 | $36.53 | $36.65 | $36.21 | $36.30 | 1 239 575 |
| Nov 15, 2023 | $36.55 | $36.97 | $36.14 | $36.33 | 2 322 444 |
| Nov 14, 2023 | $35.90 | $37.13 | $35.68 | $36.61 | 2 619 470 |
| Nov 13, 2023 | $34.66 | $34.85 | $34.43 | $34.81 | 1 246 023 |
| Nov 10, 2023 | $34.72 | $35.11 | $34.46 | $34.90 | 2 114 850 |
