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 |
| Nov 09, 2023 | $34.97 | $35.07 | $34.46 | $34.48 | 1 574 745 |
| Nov 08, 2023 | $34.86 | $35.19 | $34.79 | $34.86 | 2 256 256 |
| Nov 07, 2023 | $35.15 | $35.22 | $34.58 | $34.67 | 2 762 259 |
| Nov 06, 2023 | $35.26 | $35.40 | $34.84 | $35.07 | 1 966 979 |
| Nov 03, 2023 | $33.89 | $35.54 | $33.89 | $35.41 | 2 993 887 |
| Nov 02, 2023 | $33.43 | $33.82 | $33.34 | $33.49 | 1 896 205 |
| Nov 01, 2023 | $32.71 | $32.92 | $32.40 | $32.92 | 2 823 920 |
| Oct 31, 2023 | $32.30 | $32.75 | $32.08 | $32.74 | 3 710 170 |
| Oct 30, 2023 | $31.62 | $32.22 | $31.52 | $32.20 | 3 412 686 |
| Oct 27, 2023 | $32.15 | $32.20 | $31.36 | $31.49 | 3 597 873 |
| Oct 26, 2023 | $32.70 | $32.74 | $31.75 | $32.10 | 3 666 117 |
| Oct 25, 2023 | $33.07 | $33.30 | $32.64 | $32.70 | 1 987 855 |
| Oct 24, 2023 | $33.06 | $33.58 | $33.06 | $33.40 | 2 049 143 |
| Oct 23, 2023 | $33.28 | $33.40 | $32.74 | $32.94 | 2 928 571 |
| Oct 20, 2023 | $34.02 | $34.34 | $33.69 | $33.69 | 2 545 967 |
| Oct 19, 2023 | $34.34 | $34.85 | $33.95 | $33.97 | 1 483 939 |
| Oct 18, 2023 | $34.79 | $34.91 | $34.47 | $34.57 | 2 725 774 |
| Oct 17, 2023 | $34.74 | $35.53 | $34.74 | $34.99 | 2 491 081 |
| Oct 16, 2023 | $34.90 | $35.11 | $34.51 | $34.92 | 1 396 558 |
| Oct 13, 2023 | $34.95 | $35.02 | $34.43 | $34.85 | 1 171 268 |
| Oct 12, 2023 | $35.03 | $35.20 | $34.63 | $34.81 | 1 133 568 |
| Oct 11, 2023 | $34.67 | $35.20 | $34.45 | $35.14 | 1 477 664 |
| Oct 10, 2023 | $34.16 | $34.74 | $34.12 | $34.38 | 1 391 098 |
| Oct 09, 2023 | $33.69 | $34.42 | $33.69 | $34.32 | 1 103 077 |
| Oct 06, 2023 | $33.37 | $34.06 | $33.21 | $33.96 | 2 278 863 |
