Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	AMH	37.17	37.49	35.69	35.76	-0.645	2,358,958	14,545	34.14	41.24
2024-05-02	Z	AMH	36.20	36.52	35.88	36.40	0.46	2,173,464	14,493	34.43	40.48
2024-05-01	Z	AMH	35.66	36.45	35.45	35.93	0.13	2,289,258	15,011	34.43	37.35
2024-04-30	Z	AMH	35.77	36.235	35.69	35.80	-0.31	2,674,705	13,931	32.00	37.35
2024-04-29	Z	AMH	36.69	36.85	35.92	36.11	-0.295	1,935,683	13,953	35.74	39.57
2024-04-26	Z	AMH	35.91	36.61	35.86	36.41	0.62	1,530,466	12,595	36.08	36.78
2024-04-25	Z	AMH	35.28	35.79	35.11	35.76	0.19	1,925,772	11,814	31.99	36.95
2024-04-24	Z	AMH	35.41	35.75	35.19	35.57	-0.035	2,764,263	15,103	34.00	40.10
2024-04-23	Z	AMH	35.58	35.80	35.42	35.60	0.10	2,230,707	15,194	34.50	36.00
2024-04-22	Z	AMH	35.36	35.51	35.15	35.51	0.24	3,556,260	13,566	33.80	37.04
2024-04-19	Z	AMH	35.18	35.395	34.995	35.27	0.22	2,657,299	14,332	31.78	35.58
2024-04-18	Z	AMH	34.74	35.205	34.565	35.03	0.365	2,623,232	14,942	34.64	35.33
2024-04-17	Z	AMH	34.77	34.98	34.445	34.66	-0.01	1,942,709	11,711	34.34	38.04
2024-04-16	Z	AMH	35.02	35.02	34.59	34.67	-0.39	1,458,267	11,287	34.42	38.13
2024-04-15	Z	AMH	35.75	35.785	34.85	35.06	-0.50	1,330,432	8,587	34.72	38.45
2024-04-12	Z	AMH	36.07	36.07	35.43	35.56	-0.53	1,488,065	8,822	35.17	35.86
2024-04-11	Z	AMH	36.34	36.35	35.61	36.09	0.025	1,737,275	12,501	32.68	36.45
2024-04-10	Z	AMH	35.85	36.16	35.54	36.06	-0.50	2,054,243	13,408	35.77	36.35
2024-04-09	Z	AMH	36.71	36.87	36.28	36.56	-0.01	1,814,615	11,279	36.23	36.86
2024-04-08	Z	AMH	36.10	36.58	36.07	36.56	0.565	2,397,369	12,257	36.22	36.92
2024-04-05	Z	AMH	35.54	36.07	35.48	35.99	0.31	1,067,907	6,629	35.64	36.34
2024-04-04	Z	AMH	36.24	36.37	35.65	35.67	-0.26	1,602,509	8,327	32.52	35.67
2024-04-03	Z	AMH	35.95	36.15	35.79	35.92	-0.13	1,591,632	9,279	35.65	36.35
2024-04-02	Z	AMH	36.04	36.20	35.88	36.06	-0.27	1,915,123	11,174	35.70	36.40
2024-04-01	Z	AMH	36.71	36.87	36.07	36.34	-0.445	1,359,573	8,426	35.95	36.65
2024-03-29	Z	AMH	36.42	36.95	36.31	36.78	0.53	0	0	36.44	37.04
2024-03-28	Z	AMH	36.42	36.95	36.31	36.78	0.53	1,954,809	10,473	36.44	37.04
2024-03-27	Z	AMH	36.02	36.40	35.87	36.25	0.65	2,243,443	11,983	35.85	36.55
2024-03-26	Z	AMH	36.01	36.03	35.60	35.62	-0.40	2,583,126	10,410	35.55	36.03
2024-03-25	Z	AMH	36.45	36.46	35.955	36.03	-0.305	1,864,770	9,280	35.72	40.03
2024-03-22	Z	AMH	36.95	36.96	36.27	36.33	-0.28	2,435,522	13,403	32.52	39.00
2024-03-21	Z	AMH	36.25	36.60	36.17	36.60	0.37	2,194,341	10,713	36.60	38.00
2024-03-20	Z	AMH	35.91	36.315	35.73	36.22	0.305	3,106,562	11,590	35.96	36.66
2024-03-19	Z	AMH	35.96	36.135	35.66	35.93	0.075	2,023,058	8,555	33.04	38.00
2024-03-18	Z	AMH	36.32	36.34	35.84	35.85	-0.42	3,180,433	11,074	35.75	39.76
2024-03-15	Z	AMH	35.96	36.435	35.96	36.28	-0.02	5,020,316	13,679	35.93	36.63
2024-03-14	Z	AMH	36.49	36.535	36.14	36.32	-0.27	2,514,005	14,403	35.91	36.61
2024-03-13	Z	AMH	36.73	37.085	36.71	36.85	-0.001	1,837,199	10,025	36.84	40.87
2024-03-12	Z	AMH	36.58	36.915	36.525	36.85	0.18	1,764,152	10,014	33.18	40.68
2024-03-11	Z	AMH	36.83	37.02	36.52	36.65	-0.21	2,000,434	9,837	32.93	40.36
2024-03-08	Z	AMH	36.77	36.98	36.64	36.85	0.335	2,161,207	10,394	33.43	40.90
2024-03-07	Z	AMH	36.75	36.755	36.26	36.52	-0.015	4,307,560	13,450	36.23	40.00
2024-03-06	Z	AMH	36.76	36.90	36.37	36.53	-0.07	2,294,048	14,356	36.16	36.76
2024-03-05	Z	AMH	37.10	37.305	36.57	36.60	-0.66	3,999,894	16,218	36.29	40.06
2024-03-04	Z	AMH	37.12	37.3298	36.76	37.26	0.455	3,369,864	16,397	36.91	37.52
2024-03-01	Z	AMH	36.70	37.03	36.58	36.79	-0.22	5,338,698	27,193	33.03	40.65
2024-02-29	Z	AMH	36.56	37.18	36.475	37.01	0.79	53,186,777	51,717	32.93	40.38
2024-02-28	Z	AMH	35.96	36.69	35.94	36.19	0.01	8,170,071	36,404	35.53	39.78
2024-02-27	Z	AMH	37.23	37.74	36.12	36.17	0.595	13,418,487	44,976	35.86	39.59
2024-02-26	Z	AMH	35.15	35.695	35.135	35.58	0.31	4,888,319	20,787	36.31	40.06
2024-02-23	Z	AMH	34.74	35.525	34.06	35.24	0.48	4,707,059	18,652	34.15	35.33
2024-02-22	Z	AMH	34.98	34.98	34.575	34.75	0.06	3,187,021	17,079	32.00	38.53
2024-02-21	Z	AMH	34.42	34.865	34.315	34.73	0.36	2,483,552	13,732	31.24	36.41
2024-02-20	Z	AMH	34.32	34.79	34.13	34.38	-0.045	3,112,283	18,058	32.86	37.25
2024-02-19	Z	AMH	34.34	34.62	34.15	34.43	-0.20	0	0	31.13	34.64
2024-02-16	Z	AMH	34.34	34.62	34.15	34.43	-0.20	1,854,801	10,253	31.13	34.64
2024-02-15	Z	AMH	34.35	34.745	34.22	34.64	0.60	2,771,339	13,934	34.31	37.90
2024-02-14	Z	AMH	34.20	34.39	33.95	34.03	-0.07	5,294,736	15,701	30.17	38.53
2024-02-13	Z	AMH	33.96	34.29	33.75	34.10	-0.57	2,830,737	15,421	32.00	34.68
2024-02-12	Z	AMH	35.30	35.43	34.655	34.68	-0.56	2,182,887	13,377	34.33	34.93
2024-02-09	Z	AMH	35.01	35.27	34.855	35.23	0.205	2,249,806	14,208	31.10	38.53
2024-02-08	Z	AMH	34.69	35.05	34.495	35.02	0.25	1,794,340	9,840	31.74	35.31
2024-02-07	Z	AMH	34.97	34.97	34.48	34.77	-0.085	1,550,898	8,728	31.10	36.60
2024-02-06	Z	AMH	34.57	34.935	34.44	34.86	0.315	1,663,234	9,438	34.63	35.15
2024-02-05	Z	AMH	34.99	34.99	34.52	34.54	-0.89	1,905,864	11,132	33.73	39.07