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 |
| Oct 05, 2023 | $33.28 | $33.70 | $33.26 | $33.60 | 1 676 167 |
| Oct 04, 2023 | $32.94 | $33.47 | $32.53 | $33.45 | 1 760 305 |
| Oct 03, 2023 | $32.92 | $33.11 | $32.60 | $32.81 | 2 706 650 |
| Oct 02, 2023 | $33.55 | $33.87 | $32.95 | $33.11 | 1 697 302 |
| Sep 29, 2023 | $34.28 | $34.39 | $33.15 | $33.69 | 3 473 724 |
| Sep 28, 2023 | $33.92 | $34.24 | $33.73 | $33.86 | 2 816 356 |
| Sep 27, 2023 | $34.14 | $34.40 | $33.62 | $33.90 | 2 100 643 |
| Sep 26, 2023 | $33.94 | $34.23 | $33.86 | $34.02 | 1 969 189 |
| Sep 25, 2023 | $34.16 | $34.33 | $34.00 | $34.21 | 1 809 133 |
| Sep 22, 2023 | $34.87 | $35.00 | $34.30 | $34.32 | 1 582 811 |
| Sep 21, 2023 | $35.59 | $35.79 | $34.82 | $34.86 | 2 060 989 |
| Sep 20, 2023 | $35.89 | $36.17 | $35.58 | $35.86 | 1 722 175 |
| Sep 19, 2023 | $35.96 | $36.18 | $35.55 | $35.62 | 826 189 |
| Sep 18, 2023 | $36.49 | $36.49 | $35.98 | $36.05 | 744 656 |
| Sep 15, 2023 | $36.73 | $36.74 | $36.36 | $36.53 | 3 480 695 |
| Sep 14, 2023 | $36.26 | $36.59 | $36.24 | $36.50 | 1 256 460 |
| Sep 13, 2023 | $36.31 | $36.46 | $35.99 | $36.08 | 1 033 548 |
| Sep 12, 2023 | $36.34 | $36.64 | $36.24 | $36.32 | 1 395 271 |
| Sep 11, 2023 | $36.06 | $36.43 | $35.96 | $36.41 | 1 338 860 |
| Sep 08, 2023 | $36.24 | $36.48 | $35.89 | $36.00 | 1 370 361 |
| Sep 07, 2023 | $35.30 | $36.30 | $35.30 | $36.23 | 2 043 279 |
| Sep 06, 2023 | $35.44 | $35.62 | $35.25 | $35.41 | 1 475 869 |
| Sep 05, 2023 | $35.94 | $36.05 | $35.40 | $35.40 | 1 577 800 |
| Sep 01, 2023 | $36.16 | $36.25 | $35.94 | $35.98 | 1 184 144 |
| Aug 31, 2023 | $36.35 | $36.35 | $35.95 | $36.04 | 2 102 160 |
