AMH-PG(AMH-PG)
AMH-PG
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $20.51 | $20.69 | $20.50 | $20.65 | 3,056 |
| 10/12/2026 | $20.50 | $20.66 | $20.33 | $20.65 | 4,188 |
| 10/9/2026 | $20.66 | $20.66 | $20.30 | $20.37 | 6,582 |
| 10/8/2026 | $20.68 | $20.74 | $20.35 | $20.59 | 5,988 |
| 10/7/2026 | $20.80 | $20.80 | $20.21 | $20.42 | 15,629 |
| 10/6/2026 | $20.80 | $20.80 | $20.62 | $20.70 | 8,637 |
| 10/5/2026 | $21.07 | $21.11 | $20.81 | $20.81 | 6,515 |
| 10/2/2026 | $21.30 | $21.30 | $21.14 | $21.14 | 3,213 |
| 10/1/2026 | $21.15 | $21.32 | $21.12 | $21.32 | 6,053 |
| 9/30/2026 | $21.20 | $21.33 | $20.82 | $21.29 | 19,634 |
| 9/29/2026 | $21.02 | $21.31 | $20.93 | $21.01 | 5,691 |
| 9/28/2026 | $20.68 | $21.64 | $20.40 | $20.94 | 36,405 |
| 9/25/2026 | $20.72 | $20.72 | $20.51 | $20.67 | 4,633 |
| 9/24/2026 | $21.00 | $21.02 | $20.72 | $20.72 | 23,152 |
| 9/23/2026 | $21.25 | $21.25 | $21.07 | $21.15 | 1,572 |
| 9/22/2026 | $21.40 | $21.60 | $21.17 | $21.33 | 4,625 |
| 9/21/2026 | $21.12 | $21.31 | $21.12 | $21.15 | 3,046 |
| 9/18/2026 | $21.16 | $21.35 | $21.05 | $21.05 | 2,106 |
| 9/17/2026 | $21.21 | $21.37 | $21.21 | $21.34 | 1,308 |
| 9/16/2026 | $21.24 | $21.35 | $21.10 | $21.35 | 3,705 |
| 9/15/2026 | $21.02 | $21.46 | $20.88 | $20.97 | 35,591 |
| 9/14/2026 | $21.48 | $21.48 | $21.30 | $21.38 | 12,358 |
| 9/11/2026 | $21.51 | $21.79 | $21.41 | $21.64 | 22,886 |
| 9/10/2026 | $21.70 | $21.70 | $21.46 | $21.60 | 8,175 |
| 9/9/2026 | $21.86 | $21.90 | $21.52 | $21.62 | 10,663 |
| 9/8/2026 | $22.10 | $22.31 | $21.86 | $21.86 | 5,178 |
| 9/4/2026 | $21.94 | $22.09 | $21.74 | $22.00 | 2,627 |
| 9/3/2026 | $22.20 | $22.20 | $21.99 | $22.08 | 2,439 |
| 9/2/2026 | $21.90 | $22.25 | $21.80 | $22.04 | 13,482 |
| 9/1/2026 | $22.32 | $22.33 | $21.85 | $21.99 | 11,263 |
| 8/31/2026 | $22.40 | $22.40 | $22.21 | $22.27 | 10,912 |
| 8/28/2026 | $22.38 | $22.61 | $22.20 | $22.30 | 4,256 |
| 8/27/2026 | $22.65 | $22.65 | $22.19 | $22.38 | 2,542 |
| 8/26/2026 | $22.54 | $22.63 | $22.01 | $22.14 | 81,120 |
| 8/25/2026 | $22.41 | $22.64 | $22.39 | $22.43 | 6,577 |
| 8/24/2026 | $22.40 | $22.50 | $22.35 | $22.47 | 12,812 |
| 8/21/2026 | $22.65 | $22.65 | $22.40 | $22.44 | 7,726 |
| 8/20/2026 | $22.44 | $22.56 | $22.38 | $22.56 | 10,367 |
| 8/19/2026 | $22.39 | $22.60 | $22.35 | $22.53 | 5,649 |
| 8/18/2026 | $22.43 | $22.43 | $22.27 | $22.39 | 6,004 |
| 8/17/2026 | $22.51 | $22.73 | $22.35 | $22.39 | 6,418 |
| 8/14/2026 | $23.09 | $23.09 | $22.32 | $22.45 | 15,769 |
| 8/13/2026 | $23.03 | $23.03 | $22.62 | $22.63 | 1,575 |
| 8/12/2026 | $22.60 | $22.60 | $22.30 | $22.50 | 8,236 |
| 8/11/2026 | $22.61 | $22.77 | $22.51 | $22.65 | 9,430 |
| 8/10/2026 | $23.23 | $23.23 | $22.70 | $22.72 | 12,154 |
| 8/7/2026 | $22.72 | $23.35 | $22.72 | $23.35 | 3,357 |
| 8/6/2026 | $22.76 | $22.88 | $22.66 | $22.71 | 2,165 |
| 8/5/2026 | $23.00 | $23.01 | $22.78 | $22.90 | 3,284 |
| 8/4/2026 | $23.20 | $23.20 | $22.98 | $22.98 | 1,957 |
| 8/3/2026 | $22.78 | $23.25 | $22.77 | $23.25 | 3,024 |
| 7/31/2026 | $23.50 | $23.68 | $22.92 | $22.93 | 17,405 |
| 7/30/2026 | $23.50 | $23.54 | $23.37 | $23.54 | 31,748 |
| 7/29/2026 | $23.20 | $23.25 | $23.13 | $23.25 | 3,932 |
| 7/28/2026 | $23.15 | $23.15 | $23.15 | $23.15 | 1,694 |
| 7/27/2026 | $23.00 | $23.17 | $23.00 | $23.17 | 3,516 |
| 7/24/2026 | $22.83 | $23.04 | $22.83 | $23.04 | 1,574 |
| 7/23/2026 | $23.05 | $23.09 | $23.04 | $23.09 | 5,109 |
| 7/22/2026 | $23.13 | $23.13 | $23.05 | $23.05 | 533 |
| 7/21/2026 | $23.00 | $23.00 | $22.90 | $22.96 | 2,164 |
| 7/20/2026 | $22.70 | $22.78 | $22.70 | $22.78 | 522 |
| 7/17/2026 | $23.28 | $23.28 | $22.87 | $23.00 | 1,254 |
| 7/16/2026 | $23.03 | $23.28 | $22.52 | $22.55 | 2,325 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
