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 |
| Mar 18, 2016 | $15.71 | $15.71 | $15.71 | $15.71 | 2 518 200 |
| Mar 17, 2016 | $15.73 | $15.73 | $15.73 | $15.73 | 2 260 800 |
| Mar 16, 2016 | $15.78 | $15.78 | $15.78 | $15.78 | 688 700 |
| Mar 15, 2016 | $15.60 | $15.60 | $15.60 | $15.60 | 627 300 |
| Mar 14, 2016 | $15.79 | $15.79 | $15.79 | $15.79 | 768 200 |
| Mar 11, 2016 | $15.73 | $15.73 | $15.73 | $15.73 | 1 674 000 |
| Mar 10, 2016 | $15.28 | $15.28 | $15.28 | $15.28 | 1 958 800 |
| Mar 09, 2016 | $15.42 | $15.42 | $15.42 | $15.42 | 2 012 200 |
| Mar 08, 2016 | $15.51 | $15.51 | $15.51 | $15.51 | 1 683 200 |
| Mar 07, 2016 | $15.40 | $15.40 | $15.40 | $15.40 | 1 378 700 |
| Mar 04, 2016 | $15.50 | $15.50 | $15.50 | $15.50 | 1 666 400 |
| Mar 03, 2016 | $15.30 | $15.30 | $15.30 | $15.30 | 1 346 500 |
| Mar 02, 2016 | $15.04 | $15.04 | $15.04 | $15.04 | 2 780 200 |
| Mar 01, 2016 | $15.00 | $15.00 | $15.00 | $15.00 | 4 138 500 |
| Feb 29, 2016 | $13.95 | $13.95 | $13.95 | $13.95 | 8 806 000 |
| Feb 26, 2016 | $14.16 | $14.16 | $14.16 | $14.16 | 4 773 200 |
| Feb 25, 2016 | $13.95 | $13.95 | $13.95 | $13.95 | 1 803 200 |
| Feb 24, 2016 | $13.55 | $13.55 | $13.55 | $13.55 | 824 100 |
| Feb 23, 2016 | $13.61 | $13.61 | $13.61 | $13.61 | 1 068 100 |
| Feb 22, 2016 | $13.73 | $13.73 | $13.73 | $13.73 | 1 433 900 |
| Feb 19, 2016 | $13.77 | $13.77 | $13.77 | $13.77 | 1 424 000 |
| Feb 18, 2016 | $13.70 | $13.70 | $13.70 | $13.70 | 927 700 |
| Feb 17, 2016 | $13.73 | $13.73 | $13.73 | $13.73 | 1 205 600 |
| Feb 16, 2016 | $13.63 | $13.63 | $13.63 | $13.63 | 1 006 600 |
| Feb 12, 2016 | $13.47 | $13.47 | $13.47 | $13.47 | 1 128 200 |
