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 |
| Jul 26, 2023 | $36.54 | $36.86 | $36.31 | $36.70 | 2 571 426 |
| Jul 25, 2023 | $37.18 | $37.34 | $36.44 | $36.47 | 3 364 091 |
| Jul 24, 2023 | $37.17 | $37.74 | $37.15 | $37.29 | 2 767 812 |
| Jul 21, 2023 | $36.76 | $37.30 | $36.72 | $37.20 | 2 280 745 |
| Jul 20, 2023 | $36.18 | $36.58 | $35.86 | $36.58 | 2 169 644 |
| Jul 19, 2023 | $36.20 | $36.35 | $35.74 | $36.29 | 2 011 045 |
| Jul 18, 2023 | $36.37 | $36.42 | $35.70 | $35.95 | 1 504 377 |
| Jul 17, 2023 | $36.29 | $36.46 | $36.09 | $36.36 | 1 428 637 |
| Jul 14, 2023 | $36.45 | $36.48 | $36.22 | $36.37 | 2 381 891 |
| Jul 13, 2023 | $36.24 | $36.56 | $36.02 | $36.55 | 2 039 988 |
| Jul 12, 2023 | $36.80 | $36.91 | $36.19 | $36.19 | 1 803 445 |
| Jul 11, 2023 | $36.09 | $36.42 | $35.88 | $36.35 | 1 847 910 |
| Jul 10, 2023 | $35.88 | $36.04 | $35.61 | $35.94 | 1 605 825 |
| Jul 07, 2023 | $35.92 | $36.33 | $35.91 | $36.05 | 2 104 323 |
| Jul 06, 2023 | $35.27 | $36.01 | $34.78 | $35.98 | 2 119 555 |
| Jul 05, 2023 | $35.52 | $36.09 | $35.34 | $35.79 | 1 506 469 |
| Jul 03, 2023 | $35.35 | $35.84 | $35.29 | $35.57 | 785 212 |
| Jun 30, 2023 | $35.51 | $35.63 | $34.89 | $35.45 | 2 762 788 |
| Jun 29, 2023 | $34.82 | $35.33 | $34.71 | $35.28 | 1 676 648 |
| Jun 28, 2023 | $34.70 | $35.40 | $34.62 | $34.90 | 1 712 239 |
| Jun 27, 2023 | $34.85 | $34.92 | $34.59 | $34.78 | 2 538 788 |
| Jun 26, 2023 | $33.67 | $34.69 | $33.67 | $34.63 | 1 983 518 |
| Jun 23, 2023 | $34.57 | $34.62 | $33.69 | $33.72 | 3 556 734 |
| Jun 22, 2023 | $34.99 | $35.10 | $33.99 | $34.69 | 1 627 007 |
| Jun 21, 2023 | $34.98 | $35.10 | $34.69 | $34.93 | 991 667 |
