Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AMH-H Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19 2024 | 25.22 | 0.50 | 2.00% | 24.96 | 25.22 | 24.87 | 19,126 |
| Sep 18 2024 | 24.72 | -0.19 | -0.76% | 25.13 | 25.13 | 24.72 | 3,511 |
| Sep 17 2024 | 24.91 | -0.04 | -0.16% | 24.90 | 25.10 | 24.90 | 7,781 |
| Sep 16 2024 | 24.95 | -0.07 | -0.28% | 25.00 | 25.14 | 24.82 | 8,996 |
| Sep 13 2024 | 25.02 | -0.03 | -0.12% | 24.70 | 25.20 | 24.70 | 18,989 |
| Sep 12 2024 | 25.05 | 0.31 | 1.25% | 24.79 | 25.27 | 24.73 | 26,782 |
| Sep 11 2024 | 24.74 | 0.02 | 0.08% | 24.81 | 25.27 | 24.74 | 12,966 |
| Sep 10 2024 | 24.72 | 0.00 | 0.00% | 24.74 | 24.80 | 24.62 | 18,707 |
| Sep 09 2024 | 24.72 | 0.02 | 0.08% | 24.83 | 24.83 | 24.64 | 29,972 |
| Sep 06 2024 | 24.70 | 0.02 | 0.06% | 24.70 | 24.82 | 24.64 | 6,368 |
| Sep 05 2024 | 24.69 | 0.13 | 0.55% | 24.89 | 24.89 | 24.60 | 5,398 |
| Sep 04 2024 | 24.55 | -0.25 | -0.99% | 24.80 | 24.80 | 24.54 | 19,601 |
| Sep 03 2024 | 24.80 | -0.19 | -0.74% | 24.87 | 24.87 | 24.68 | 2,803 |
| Aug 30 2024 | 24.98 | 0.56 | 2.29% | 24.65 | 24.98 | 24.54 | 82,364 |
| Aug 29 2024 | 24.42 | -0.09 | -0.35% | 24.63 | 24.63 | 24.42 | 11,479 |
| Aug 28 2024 | 24.51 | 0.05 | 0.22% | 24.60 | 24.60 | 24.44 | 44,595 |
| Aug 27 2024 | 24.45 | 0.05 | 0.20% | 24.42 | 24.55 | 24.42 | 13,115 |
| Aug 26 2024 | 24.40 | 0.21 | 0.87% | 24.70 | 24.70 | 24.30 | 3,626 |
| Aug 23 2024 | 24.19 | -0.44 | -1.80% | 24.55 | 24.71 | 24.19 | 21,918 |
| Aug 22 2024 | 24.63 | 0.24 | 1.00% | 24.43 | 24.73 | 24.43 | 3,834 |
| Aug 21 2024 | 24.39 | -0.01 | -0.04% | 24.52 | 24.91 | 24.39 | 7,594 |
| Aug 20 2024 | 24.40 | 0.10 | 0.41% | 24.52 | 24.52 | 24.32 | 4,461 |
| Aug 19 2024 | 24.30 | -0.13 | -0.53% | 24.49 | 24.54 | 24.30 | 13,138 |
| Aug 16 2024 | 24.43 | 0.08 | 0.33% | 24.39 | 24.44 | 24.39 | 1,823 |
| Aug 15 2024 | 24.35 | 0.10 | 0.41% | 24.38 | 24.49 | 24.35 | 3,365 |
| Aug 14 2024 | 24.25 | 0.05 | 0.21% | 24.56 | 24.64 | 24.25 | 1,760 |
| Aug 13 2024 | 24.20 | 0.29 | 1.21% | 24.29 | 24.50 | 24.20 | 2,653 |
| Aug 12 2024 | 23.91 | -0.36 | -1.48% | 24.28 | 24.35 | 23.91 | 9,576 |
| Aug 09 2024 | 24.27 | 0.03 | 0.12% | 24.31 | 24.49 | 24.18 | 1,514 |
| Aug 08 2024 | 24.24 | 0.04 | 0.19% | 24.24 | 24.29 | 24.19 | 12,808 |
| Aug 07 2024 | 24.20 | 0.05 | 0.19% | 23.99 | 24.26 | 23.99 | 3,719 |
| Aug 06 2024 | 24.15 | 0.28 | 1.17% | 23.87 | 24.16 | 23.87 | 2,233 |
| Aug 05 2024 | 23.87 | 0.04 | 0.17% | 23.53 | 24.07 | 23.53 | 16,854 |
| Aug 02 2024 | 23.83 | -0.05 | -0.21% | 24.00 | 24.23 | 23.83 | 3,429 |
| Aug 01 2024 | 23.88 | -0.10 | -0.42% | 23.98 | 24.11 | 23.71 | 2,564 |
| Jul 31 2024 | 23.98 | 0.31 | 1.31% | 23.95 | 23.98 | 23.62 | 15,025 |
| Jul 30 2024 | 23.67 | 0.00 | 0.00% | 23.75 | 23.85 | 23.61 | 2,705 |
| Jul 29 2024 | 23.67 | 0.09 | 0.38% | 23.80 | 23.80 | 23.64 | 3,449 |
| Jul 26 2024 | 23.58 | -0.17 | -0.72% | 23.61 | 23.94 | 23.58 | 5,170 |
| Jul 25 2024 | 23.75 | 0.08 | 0.34% | 23.67 | 23.75 | 23.63 | 6,340 |
| Jul 24 2024 | 23.67 | -0.01 | -0.04% | 23.79 | 23.96 | 23.65 | 2,041 |
| Jul 23 2024 | 23.68 | -0.24 | -1.00% | 24.04 | 24.04 | 23.68 | 3,157 |
| Jul 22 2024 | 23.92 | 0.01 | 0.05% | 23.91 | 24.07 | 23.89 | 2,215 |
| Jul 19 2024 | 23.91 | 0.12 | 0.52% | 23.78 | 23.92 | 23.78 | 2,198 |
| Jul 18 2024 | 23.79 | 0.11 | 0.44% | 23.85 | 23.96 | 23.70 | 14,601 |
| Jul 17 2024 | 23.68 | -0.06 | -0.27% | 23.74 | 23.79 | 23.55 | 1,698 |
| Jul 16 2024 | 23.74 | 0.08 | 0.35% | 23.87 | 23.87 | 23.70 | 2,335 |
| Jul 15 2024 | 23.66 | -0.08 | -0.34% | 23.70 | 23.70 | 23.55 | 3,910 |
| Jul 12 2024 | 23.74 | 0.21 | 0.89% | 23.41 | 23.74 | 23.41 | 5,314 |
| Jul 11 2024 | 23.53 | 0.22 | 0.94% | 23.37 | 23.61 | 23.37 | 58,376 |
| Jul 10 2024 | 23.31 | -0.16 | -0.68% | 23.45 | 23.47 | 23.29 | 13,865 |
| Jul 09 2024 | 23.47 | -0.15 | -0.64% | 23.80 | 23.80 | 23.39 | 15,199 |
| Jul 08 2024 | 23.62 | 0.01 | 0.04% | 23.80 | 23.80 | 23.62 | 3,763 |
| Jul 05 2024 | 23.61 | -0.07 | -0.30% | 23.81 | 23.92 | 23.61 | 1,148 |
| Jul 03 2024 | 23.68 | 0.14 | 0.59% | 23.66 | 23.68 | 23.66 | 1,008 |
| Jul 02 2024 | 23.54 | -0.33 | -1.38% | 23.47 | 23.56 | 23.42 | 2,504 |
| Jul 01 2024 | 23.87 | 0.50 | 2.14% | 23.34 | 23.87 | 23.18 | 4,900 |
| Jun 28 2024 | 23.37 | -0.23 | -0.97% | 23.75 | 23.75 | 23.37 | 2,221 |
| Jun 27 2024 | 23.60 | -0.02 | -0.09% | 23.69 | 23.70 | 23.60 | 2,227 |
| Jun 26 2024 | 23.62 | -0.11 | -0.46% | 23.51 | 23.63 | 23.43 | 4,463 |
| Jun 25 2024 | 23.73 | 0.07 | 0.30% | 23.78 | 23.78 | 23.51 | 7,656 |
| Jun 24 2024 | 23.66 | -0.18 | -0.73% | 23.76 | 23.97 | 23.66 | 7,969 |
