Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AMH-G Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 22.54 | 0.30 | 1.35% | 22.44 | 22.54 | 22.33 | 4,470 |
| May 02 2024 | 22.24 | 0.16 | 0.72% | 22.08 | 22.38 | 22.08 | 12,498 |
| May 01 2024 | 22.08 | 0.19 | 0.87% | 22.00 | 22.10 | 21.78 | 24,273 |
| Apr 30 2024 | 21.89 | -0.21 | -0.95% | 22.05 | 22.09 | 21.73 | 9,701 |
| Apr 29 2024 | 22.10 | 0.01 | 0.05% | 22.08 | 22.18 | 22.08 | 7,388 |
| Apr 26 2024 | 22.09 | -0.01 | -0.05% | 22.10 | 22.20 | 22.08 | 14,228 |
| Apr 25 2024 | 22.10 | -0.32 | -1.43% | 22.25 | 22.25 | 21.94 | 17,258 |
| Apr 24 2024 | 22.42 | 0.10 | 0.45% | 22.27 | 22.42 | 22.15 | 2,179 |
| Apr 23 2024 | 22.32 | 0.17 | 0.77% | 22.25 | 22.42 | 22.20 | 8,946 |
| Apr 22 2024 | 22.15 | 0.19 | 0.87% | 22.03 | 22.18 | 22.00 | 4,966 |
| Apr 19 2024 | 21.96 | -0.02 | -0.09% | 22.01 | 22.10 | 21.96 | 4,434 |
| Apr 18 2024 | 21.98 | -0.12 | -0.54% | 21.94 | 22.07 | 21.89 | 9,785 |
| Apr 17 2024 | 22.10 | 0.23 | 1.05% | 21.97 | 22.15 | 21.97 | 6,689 |
| Apr 16 2024 | 21.87 | -0.26 | -1.17% | 22.18 | 22.30 | 21.83 | 20,540 |
| Apr 15 2024 | 22.13 | -0.62 | -2.73% | 22.64 | 22.64 | 22.13 | 5,129 |
| Apr 12 2024 | 22.75 | 0.02 | 0.09% | 22.80 | 22.87 | 22.75 | 1,717 |
| Apr 11 2024 | 22.73 | -0.11 | -0.48% | 22.80 | 22.80 | 22.55 | 2,444 |
| Apr 10 2024 | 22.84 | -0.12 | -0.52% | 22.85 | 22.89 | 22.56 | 10,917 |
| Apr 09 2024 | 22.96 | -0.09 | -0.39% | 23.10 | 23.10 | 22.91 | 6,147 |
| Apr 08 2024 | 23.05 | -0.15 | -0.65% | 23.14 | 23.15 | 22.95 | 7,238 |
| Apr 05 2024 | 23.20 | 0.00 | 0.00% | 23.14 | 23.25 | 23.06 | 2,444 |
| Apr 04 2024 | 23.20 | -0.10 | -0.43% | 23.29 | 23.29 | 23.20 | 2,115 |
| Apr 03 2024 | 23.30 | 0.00 | 0.00% | 23.29 | 23.30 | 23.11 | 2,224 |
| Apr 02 2024 | 23.30 | -0.06 | -0.25% | 23.16 | 23.34 | 22.94 | 11,455 |
| Apr 01 2024 | 23.36 | 0.37 | 1.60% | 23.14 | 23.49 | 22.91 | 29,988 |
| Mar 28 2024 | 22.99 | -0.51 | -2.17% | 23.85 | 23.93 | 22.97 | 34,154 |
| Mar 27 2024 | 23.50 | 0.03 | 0.13% | 23.60 | 23.76 | 23.50 | 4,416 |
| Mar 26 2024 | 23.47 | -0.29 | -1.22% | 23.76 | 23.76 | 23.44 | 3,559 |
| Mar 25 2024 | 23.76 | -0.18 | -0.75% | 23.77 | 24.13 | 23.76 | 4,579 |
| Mar 22 2024 | 23.94 | 0.08 | 0.34% | 24.11 | 24.11 | 23.74 | 11,346 |
| Mar 21 2024 | 23.86 | 0.14 | 0.59% | 23.70 | 24.07 | 23.70 | 5,808 |
| Mar 20 2024 | 23.72 | -0.08 | -0.34% | 23.87 | 23.95 | 23.56 | 8,486 |
| Mar 19 2024 | 23.80 | 0.01 | 0.03% | 24.09 | 24.09 | 23.80 | 7,076 |
| Mar 18 2024 | 23.79 | 0.09 | 0.36% | 23.63 | 23.82 | 23.63 | 1,906 |
| Mar 15 2024 | 23.71 | 0.00 | 0.00% | 23.95 | 23.95 | 23.71 | 426 |
| Mar 14 2024 | 23.71 | -0.61 | -2.52% | 23.83 | 24.01 | 23.64 | 5,880 |
| Mar 13 2024 | 24.32 | -0.01 | -0.04% | 24.43 | 24.49 | 24.29 | 4,816 |
| Mar 12 2024 | 24.33 | 0.00 | 0.00% | 24.22 | 24.47 | 24.22 | 305 |
| Mar 11 2024 | 24.33 | -0.04 | -0.14% | 24.34 | 24.42 | 24.05 | 2,650 |
| Mar 08 2024 | 24.37 | 0.35 | 1.48% | 24.09 | 24.37 | 24.09 | 2,026 |
| Mar 07 2024 | 24.01 | 0.17 | 0.71% | 23.74 | 24.18 | 23.74 | 8,237 |
| Mar 06 2024 | 23.84 | -0.10 | -0.42% | 23.93 | 23.93 | 23.64 | 4,501 |
| Mar 05 2024 | 23.94 | 0.17 | 0.72% | 23.94 | 23.94 | 23.89 | 1,863 |
| Mar 04 2024 | 23.77 | -0.13 | -0.54% | 23.90 | 23.90 | 23.64 | 5,725 |
| Mar 01 2024 | 23.90 | -0.04 | -0.17% | 23.99 | 24.20 | 23.90 | 5,813 |
| Feb 29 2024 | 23.94 | -0.31 | -1.28% | 24.35 | 24.55 | 23.72 | 48,541 |
| Feb 28 2024 | 24.25 | -0.04 | -0.16% | 24.24 | 24.43 | 24.01 | 16,468 |
| Feb 27 2024 | 24.29 | 0.12 | 0.50% | 24.11 | 24.46 | 24.00 | 8,944 |
| Feb 26 2024 | 24.17 | 0.07 | 0.29% | 23.98 | 24.22 | 23.79 | 19,493 |
| Feb 23 2024 | 24.10 | 0.12 | 0.50% | 23.86 | 24.12 | 23.86 | 7,390 |
| Feb 22 2024 | 23.98 | 0.35 | 1.48% | 23.97 | 24.35 | 23.74 | 3,702 |
| Feb 21 2024 | 23.63 | -0.36 | -1.50% | 23.67 | 23.88 | 23.63 | 5,548 |
| Feb 20 2024 | 23.99 | 0.20 | 0.84% | 23.95 | 24.06 | 23.82 | 3,633 |
| Feb 16 2024 | 23.79 | -0.31 | -1.29% | 24.03 | 24.11 | 23.70 | 11,373 |
| Feb 15 2024 | 24.10 | -0.15 | -0.62% | 23.93 | 24.10 | 23.93 | 5,309 |
| Feb 14 2024 | 24.25 | 0.21 | 0.87% | 24.00 | 24.25 | 24.00 | 2,455 |
| Feb 13 2024 | 24.04 | -0.16 | -0.66% | 24.05 | 24.05 | 23.62 | 8,146 |
| Feb 12 2024 | 24.20 | 0.17 | 0.69% | 23.98 | 24.20 | 23.94 | 5,027 |
| Feb 09 2024 | 24.03 | 0.22 | 0.94% | 23.90 | 24.03 | 23.87 | 5,736 |
| Feb 08 2024 | 23.81 | 0.42 | 1.78% | 23.36 | 23.81 | 23.36 | 6,303 |
| Feb 07 2024 | 23.39 | -0.35 | -1.46% | 23.57 | 23.74 | 23.35 | 7,043 |
| Feb 06 2024 | 23.74 | -0.16 | -0.67% | 23.42 | 23.74 | 23.31 | 13,073 |
