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 |
| Aug 30, 2023 | $36.08 | $36.25 | $35.84 | $36.23 | 2 630 046 |
| Aug 29, 2023 | $35.33 | $36.10 | $35.24 | $36.04 | 1 480 845 |
| Aug 28, 2023 | $35.54 | $35.82 | $35.38 | $35.38 | 1 064 648 |
| Aug 25, 2023 | $35.35 | $35.59 | $35.19 | $35.32 | 1 088 254 |
| Aug 24, 2023 | $35.36 | $35.99 | $35.30 | $35.35 | 1 266 710 |
| Aug 23, 2023 | $34.88 | $35.33 | $34.64 | $35.31 | 1 197 587 |
| Aug 22, 2023 | $34.79 | $34.92 | $34.49 | $34.65 | 1 028 429 |
| Aug 21, 2023 | $35.06 | $35.06 | $34.35 | $34.56 | 1 445 029 |
| Aug 18, 2023 | $34.91 | $35.23 | $34.88 | $35.10 | 1 854 650 |
| Aug 17, 2023 | $35.30 | $35.51 | $35.02 | $35.06 | 2 095 851 |
| Aug 16, 2023 | $35.75 | $35.77 | $35.20 | $35.35 | 2 235 642 |
| Aug 15, 2023 | $35.95 | $36.09 | $35.51 | $35.62 | 3 039 734 |
| Aug 14, 2023 | $36.35 | $36.45 | $35.96 | $36.10 | 1 809 414 |
| Aug 11, 2023 | $35.88 | $36.42 | $35.80 | $36.35 | 1 386 200 |
| Aug 10, 2023 | $36.45 | $36.75 | $35.85 | $35.95 | 1 951 707 |
| Aug 09, 2023 | $36.41 | $36.57 | $36.25 | $36.35 | 1 605 492 |
| Aug 08, 2023 | $36.52 | $36.58 | $36.10 | $36.41 | 1 454 322 |
| Aug 07, 2023 | $36.45 | $36.71 | $36.29 | $36.66 | 2 569 481 |
| Aug 04, 2023 | $36.76 | $37.12 | $36.32 | $36.47 | 1 328 636 |
| Aug 03, 2023 | $36.92 | $37.00 | $36.40 | $36.69 | 2 300 750 |
| Aug 02, 2023 | $37.14 | $37.42 | $36.97 | $37.32 | 1 586 095 |
| Aug 01, 2023 | $37.41 | $37.57 | $36.79 | $37.28 | 2 163 918 |
| Jul 31, 2023 | $37.21 | $37.97 | $37.02 | $37.48 | 3 716 371 |
| Jul 28, 2023 | $36.70 | $37.54 | $36.38 | $36.99 | 2 405 414 |
| Jul 27, 2023 | $36.98 | $36.94 | $35.49 | $36.10 | 2 545 470 |
