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 |
| Feb 11, 2016 | $13.17 | $13.17 | $13.17 | $13.17 | 1 304 000 |
| Feb 10, 2016 | $13.61 | $13.61 | $13.61 | $13.61 | 1 210 800 |
| Feb 09, 2016 | $13.50 | $13.50 | $13.50 | $13.50 | 1 525 400 |
| Feb 08, 2016 | $13.99 | $13.99 | $13.99 | $13.99 | 1 485 100 |
| Feb 05, 2016 | $14.52 | $14.52 | $14.52 | $14.52 | 1 066 300 |
| Feb 04, 2016 | $14.84 | $14.84 | $14.84 | $14.84 | 1 183 900 |
| Feb 03, 2016 | $14.91 | $14.91 | $14.91 | $14.91 | 1 164 000 |
| Feb 02, 2016 | $14.68 | $14.68 | $14.68 | $14.68 | 1 136 500 |
| Feb 01, 2016 | $14.97 | $14.97 | $14.97 | $14.97 | 980 500 |
| Jan 29, 2016 | $14.94 | $14.94 | $14.94 | $14.94 | 1 458 200 |
| Jan 28, 2016 | $14.75 | $14.75 | $14.75 | $14.75 | 1 338 700 |
| Jan 27, 2016 | $14.84 | $14.84 | $14.84 | $14.84 | 1 375 500 |
| Jan 26, 2016 | $14.97 | $14.97 | $14.97 | $14.97 | 1 511 700 |
| Jan 25, 2016 | $14.60 | $14.60 | $14.60 | $14.60 | 1 117 300 |
| Jan 22, 2016 | $14.92 | $14.92 | $14.92 | $14.92 | 1 065 200 |
| Jan 21, 2016 | $14.59 | $14.59 | $14.59 | $14.59 | 1 472 300 |
| Jan 20, 2016 | $14.74 | $14.74 | $14.74 | $14.74 | 2 939 900 |
| Jan 19, 2016 | $14.81 | $14.81 | $14.81 | $14.81 | 1 245 500 |
| Jan 15, 2016 | $14.79 | $14.79 | $14.79 | $14.79 | 1 596 700 |
| Jan 14, 2016 | $14.95 | $14.95 | $14.95 | $14.95 | 1 455 400 |
| Jan 13, 2016 | $15.12 | $15.12 | $15.12 | $15.12 | 2 162 300 |
| Jan 12, 2016 | $15.41 | $15.41 | $15.41 | $15.41 | 1 452 600 |
| Jan 11, 2016 | $15.61 | $15.61 | $15.61 | $15.61 | 2 045 900 |
| Jan 08, 2016 | $15.64 | $15.64 | $15.64 | $15.64 | 1 532 400 |
| Jan 07, 2016 | $15.87 | $15.87 | $15.87 | $15.87 | 1 293 800 |
