AMH(AMH)
AMH
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $34.00 | $34.30 | $33.80 | $33.87 | 3.03M |
| 8/10/2026 | $34.47 | $34.48 | $33.99 | $34.13 | 2.33M |
| 8/7/2026 | $34.65 | $34.88 | $34.42 | $34.63 | 2.11M |
| 8/6/2026 | $35.00 | $35.07 | $34.17 | $34.55 | 2.84M |
| 8/5/2026 | $34.57 | $34.60 | $34.23 | $34.58 | 2.19M |
| 8/4/2026 | $34.21 | $34.69 | $34.05 | $34.53 | 3.17M |
| 8/3/2026 | $33.59 | $34.53 | $33.59 | $34.51 | 2.96M |
| 7/31/2026 | $33.19 | $33.66 | $32.84 | $33.42 | 2.40M |
| 7/30/2026 | $33.45 | $33.64 | $32.86 | $33.21 | 2.29M |
| 7/29/2026 | $33.85 | $33.89 | $33.47 | $33.71 | 2.07M |
| 7/28/2026 | $33.79 | $33.99 | $33.66 | $33.78 | 2.06M |
| 7/27/2026 | $33.43 | $33.74 | $33.28 | $33.45 | 1.56M |
| 7/24/2026 | $33.34 | $33.56 | $33.26 | $33.37 | 1.83M |
| 7/23/2026 | $33.19 | $33.65 | $33.06 | $33.11 | 1.93M |
| 7/22/2026 | $33.44 | $33.60 | $33.12 | $33.18 | 1.65M |
| 7/21/2026 | $33.56 | $33.78 | $33.23 | $33.32 | 2.39M |
| 7/20/2026 | $34.00 | $34.09 | $33.61 | $33.70 | 2.13M |
| 7/17/2026 | $34.57 | $34.66 | $33.86 | $34.07 | 3.16M |
| 7/16/2026 | $33.59 | $34.43 | $33.59 | $34.34 | 1.92M |
| 7/15/2026 | $34.01 | $34.09 | $33.40 | $33.51 | 1.57M |
| 7/14/2026 | $33.75 | $33.92 | $33.46 | $33.86 | 1.95M |
| 7/13/2026 | $33.48 | $33.83 | $33.41 | $33.80 | 1.69M |
| 7/10/2026 | $33.14 | $33.32 | $32.94 | $33.27 | 1.48M |
| 7/9/2026 | $33.27 | $33.41 | $32.91 | $32.94 | 1.09M |
| 7/8/2026 | $33.85 | $33.91 | $33.25 | $33.29 | 2.15M |
| 7/7/2026 | $34.01 | $34.54 | $33.73 | $34.00 | 1.88M |
| 7/6/2026 | $33.99 | $34.12 | $33.60 | $33.76 | 1.79M |
| 7/2/2026 | $33.80 | $34.08 | $33.63 | $34.08 | 1.69M |
| 7/1/2026 | $33.52 | $34.07 | $33.50 | $33.72 | 2.09M |
| 6/30/2026 | $33.70 | $33.93 | $33.49 | $33.52 | 2.56M |
| 6/29/2026 | $33.94 | $34.07 | $33.71 | $33.99 | 2.84M |
| 6/26/2026 | $33.73 | $34.10 | $33.62 | $34.09 | 4.22M |
| 6/25/2026 | $32.80 | $33.39 | $32.80 | $33.29 | 1.97M |
| 6/24/2026 | $32.57 | $33.08 | $32.46 | $32.76 | 2.76M |
| 6/23/2026 | $31.87 | $32.59 | $31.83 | $32.46 | 2.99M |
| 6/22/2026 | $31.64 | $31.83 | $31.47 | $31.64 | 2.76M |
| 6/18/2026 | $32.13 | $32.23 | $31.60 | $31.71 | 5.13M |
| 6/17/2026 | $32.41 | $32.58 | $31.75 | $31.83 | 2.28M |
| 6/16/2026 | $32.75 | $32.93 | $32.28 | $32.43 | 2.06M |
| 6/15/2026 | $32.84 | $33.22 | $32.51 | $32.62 | 3.15M |
| 6/12/2026 | $33.13 | $33.38 | $33.06 | $33.29 | 1.94M |
| 6/11/2026 | $33.15 | $33.50 | $32.95 | $33.00 | 2.00M |
| 6/10/2026 | $33.60 | $33.66 | $33.20 | $33.22 | 1.73M |
| 6/9/2026 | $32.88 | $33.54 | $32.68 | $33.47 | 2.83M |
| 6/8/2026 | $33.30 | $33.30 | $32.59 | $32.77 | 2.02M |
| 6/5/2026 | $32.97 | $33.47 | $32.86 | $33.27 | 2.94M |
| 6/4/2026 | $32.68 | $32.99 | $32.47 | $32.92 | 2.11M |
| 6/3/2026 | $31.92 | $32.46 | $31.90 | $32.24 | 2.67M |
| 6/2/2026 | $32.23 | $32.49 | $31.96 | $32.08 | 2.38M |
| 6/1/2026 | $32.00 | $32.83 | $31.90 | $32.28 | 3.23M |
| 5/29/2026 | $31.90 | $32.58 | $31.79 | $32.08 | 6.14M |
| 5/28/2026 | $32.04 | $32.17 | $31.84 | $31.99 | 1.81M |
| 5/27/2026 | $32.03 | $32.23 | $31.89 | $32.08 | 2.08M |
| 5/26/2026 | $32.24 | $32.60 | $32.01 | $32.04 | 2.21M |
| 5/22/2026 | $32.24 | $32.45 | $31.97 | $32.27 | 2.15M |
| 5/21/2026 | $32.06 | $32.25 | $31.83 | $32.11 | 2.00M |
| 5/20/2026 | $31.55 | $32.20 | $31.42 | $32.20 | 2.70M |
| 5/19/2026 | $31.73 | $31.89 | $31.38 | $31.71 | 4.38M |
| 5/18/2026 | $30.98 | $31.91 | $30.89 | $31.89 | 5.56M |
| 5/15/2026 | $31.68 | $31.81 | $30.47 | $30.61 | 4.23M |
| 5/14/2026 | $31.56 | $31.75 | $31.31 | $31.36 | 3.97M |
| 5/13/2026 | $31.39 | $31.75 | $31.21 | $31.44 | 3.62M |