American Homes 4 Rent (AMH)
NYSE: AMH · Real-Time Price · USD
37.50
-0.19 (-0.50%)
Dec 3, 2024, 12:04 PM EST - Market open
American Homes 4 Rent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 38.29 | 38.29 | 37.48 | 37.69 | 37.69 | -1.57% | 1,865,150 |
| Nov 29, 2024 | 38.56 | 38.78 | 38.28 | 38.29 | 38.29 | -0.85% | 1,368,812 |
| Nov 27, 2024 | 38.56 | 38.84 | 38.54 | 38.62 | 38.62 | 0.78% | 1,602,539 |
| Nov 26, 2024 | 38.09 | 38.61 | 37.94 | 38.32 | 38.32 | 0.71% | 3,025,796 |
| Nov 25, 2024 | 37.78 | 38.19 | 37.78 | 38.05 | 38.05 | 1.04% | 3,773,200 |
| Nov 22, 2024 | 37.62 | 37.84 | 37.53 | 37.66 | 37.66 | 0.08% | 1,214,598 |
| Nov 21, 2024 | 37.53 | 37.79 | 37.40 | 37.63 | 37.63 | 0.24% | 1,202,721 |
| Nov 20, 2024 | 37.40 | 37.76 | 37.37 | 37.54 | 37.54 | -0.11% | 1,289,168 |
| Nov 19, 2024 | 37.36 | 37.76 | 37.11 | 37.58 | 37.58 | 0.37% | 1,251,854 |
| Nov 18, 2024 | 37.50 | 37.93 | 37.34 | 37.44 | 37.44 | -0.43% | 2,388,957 |
| Nov 15, 2024 | 37.47 | 37.68 | 37.36 | 37.60 | 37.60 | 0.24% | 1,683,745 |
| Nov 14, 2024 | 37.88 | 37.94 | 37.46 | 37.51 | 37.51 | -1.19% | 1,788,834 |
| Nov 13, 2024 | 37.61 | 38.25 | 37.61 | 37.96 | 37.96 | 1.69% | 2,325,289 |
| Nov 12, 2024 | 37.46 | 37.76 | 37.29 | 37.33 | 37.33 | -0.21% | 1,969,897 |
| Nov 11, 2024 | 37.12 | 38.15 | 37.08 | 37.41 | 37.41 | 1.22% | 2,453,877 |
| Nov 8, 2024 | 36.92 | 37.39 | 36.78 | 36.96 | 36.96 | 0.63% | 2,211,357 |
| Nov 7, 2024 | 36.40 | 36.95 | 36.02 | 36.73 | 36.73 | 0.99% | 2,080,496 |
| Nov 6, 2024 | 36.09 | 36.68 | 35.61 | 36.37 | 36.37 | 2.74% | 3,217,636 |
| Nov 5, 2024 | 35.12 | 35.46 | 34.93 | 35.40 | 35.40 | 0.57% | 1,944,012 |
| Nov 4, 2024 | 35.12 | 35.40 | 34.83 | 35.20 | 35.20 | 0.51% | 2,896,653 |
| Nov 1, 2024 | 35.22 | 35.49 | 34.81 | 35.02 | 35.02 | -0.62% | 3,508,502 |
| Oct 31, 2024 | 36.34 | 36.34 | 35.23 | 35.24 | 35.24 | -3.98% | 4,026,532 |
| Oct 30, 2024 | 37.02 | 37.62 | 36.15 | 36.70 | 36.70 | -2.91% | 4,774,427 |
| Oct 29, 2024 | 38.05 | 38.43 | 37.73 | 37.80 | 37.80 | -1.15% | 2,805,205 |
| Oct 28, 2024 | 38.48 | 38.65 | 38.12 | 38.24 | 38.24 | -0.08% | 2,291,248 |
| Oct 25, 2024 | 38.80 | 38.80 | 38.14 | 38.27 | 38.27 | -0.91% | 2,210,270 |
| Oct 24, 2024 | 39.12 | 39.35 | 38.58 | 38.62 | 38.62 | -1.10% | 1,995,166 |
| Oct 23, 2024 | 38.37 | 39.38 | 38.30 | 39.05 | 39.05 | 2.33% | 3,259,959 |
| Oct 22, 2024 | 37.27 | 38.34 | 37.27 | 38.16 | 38.16 | 2.20% | 2,126,196 |
| Oct 21, 2024 | 37.92 | 38.03 | 37.28 | 37.34 | 37.34 | -2.05% | 1,661,480 |
| Oct 18, 2024 | 38.14 | 38.41 | 38.04 | 38.12 | 38.12 | 0.03% | 1,507,080 |
| Oct 17, 2024 | 37.96 | 38.18 | 37.71 | 38.11 | 38.11 | -0.08% | 1,362,237 |
| Oct 16, 2024 | 37.56 | 38.27 | 37.51 | 38.14 | 38.14 | 1.71% | 1,361,551 |
| Oct 15, 2024 | 37.93 | 38.27 | 37.38 | 37.50 | 37.50 | -0.87% | 2,509,392 |
| Oct 14, 2024 | 37.83 | 37.97 | 37.61 | 37.83 | 37.83 | -0.16% | 832,532 |
| Oct 11, 2024 | 37.66 | 37.98 | 37.40 | 37.89 | 37.89 | 1.17% | 1,439,771 |
| Oct 10, 2024 | 37.33 | 38.02 | 37.30 | 37.45 | 37.45 | 0.32% | 2,038,649 |
| Oct 9, 2024 | 37.24 | 37.45 | 37.15 | 37.33 | 37.33 | - | 1,241,236 |
| Oct 8, 2024 | 37.94 | 38.03 | 37.21 | 37.33 | 37.33 | -1.35% | 1,585,750 |
| Oct 7, 2024 | 38.19 | 38.29 | 37.69 | 37.84 | 37.84 | -1.30% | 1,613,007 |
| Oct 4, 2024 | 37.97 | 38.45 | 37.79 | 38.34 | 38.34 | 0.63% | 2,026,864 |
| Oct 3, 2024 | 38.13 | 38.33 | 37.76 | 38.10 | 38.10 | -0.08% | 1,668,425 |
| Oct 2, 2024 | 37.76 | 38.16 | 37.62 | 38.13 | 38.13 | 0.08% | 1,439,264 |
| Oct 1, 2024 | 38.56 | 38.68 | 38.01 | 38.10 | 38.10 | -0.76% | 1,945,871 |
| Sep 30, 2024 | 38.13 | 38.39 | 37.95 | 38.39 | 38.39 | 0.31% | 2,429,283 |
| Sep 27, 2024 | 38.84 | 38.90 | 38.22 | 38.27 | 38.27 | -0.60% | 1,752,948 |
| Sep 26, 2024 | 39.15 | 39.35 | 38.38 | 38.50 | 38.50 | -2.11% | 2,351,824 |
| Sep 25, 2024 | 39.66 | 39.88 | 39.12 | 39.33 | 39.33 | -0.58% | 1,478,677 |
| Sep 24, 2024 | 39.43 | 39.87 | 39.26 | 39.56 | 39.56 | -1.00% | 2,135,935 |
| Sep 23, 2024 | 39.89 | 40.29 | 39.75 | 39.96 | 39.96 | 0.86% | 2,858,798 |
| Sep 20, 2024 | 39.65 | 39.96 | 39.35 | 39.62 | 39.62 | -0.50% | 4,973,757 |
| Sep 19, 2024 | 39.82 | 40.03 | 39.54 | 39.82 | 39.82 | 0.40% | 1,979,355 |
| Sep 18, 2024 | 40.39 | 40.55 | 39.57 | 39.66 | 39.66 | -1.56% | 2,160,537 |
| Sep 17, 2024 | 40.82 | 41.07 | 40.20 | 40.29 | 40.29 | -1.61% | 1,935,324 |
| Sep 16, 2024 | 41.20 | 41.41 | 40.71 | 40.95 | 40.95 | -0.41% | 1,159,519 |
| Sep 13, 2024 | 40.71 | 41.24 | 40.59 | 41.12 | 41.12 | 1.28% | 2,142,378 |
| Sep 12, 2024 | 40.07 | 40.74 | 40.00 | 40.60 | 40.35 | 1.25% | 2,233,391 |
| Sep 11, 2024 | 39.57 | 40.14 | 39.23 | 40.10 | 39.85 | 0.48% | 1,831,437 |
| Sep 10, 2024 | 39.35 | 39.95 | 39.14 | 39.91 | 39.66 | 1.84% | 1,354,895 |
| Sep 9, 2024 | 39.39 | 39.40 | 38.65 | 39.19 | 38.94 | -0.53% | 1,752,892 |
| Sep 6, 2024 | 39.68 | 39.72 | 38.54 | 39.40 | 39.15 | -0.88% | 3,346,350 |
| Sep 5, 2024 | 39.81 | 40.21 | 39.69 | 39.75 | 39.50 | 0.40% | 1,522,915 |
| Sep 4, 2024 | 39.65 | 39.96 | 39.27 | 39.59 | 39.34 | - | 1,654,881 |
| Sep 3, 2024 | 39.65 | 39.92 | 39.40 | 39.59 | 39.34 | -0.45% | 1,976,225 |
| Aug 30, 2024 | 39.33 | 39.91 | 39.15 | 39.77 | 39.52 | 1.61% | 2,098,356 |
| Aug 29, 2024 | 39.22 | 39.28 | 38.94 | 39.14 | 38.89 | -0.20% | 1,391,624 |
| Aug 28, 2024 | 38.84 | 39.34 | 38.82 | 39.22 | 38.97 | 1.00% | 2,221,778 |
| Aug 27, 2024 | 38.40 | 39.19 | 38.22 | 38.83 | 38.59 | 0.57% | 2,557,769 |
| Aug 26, 2024 | 38.86 | 38.86 | 38.38 | 38.61 | 38.37 | 0.10% | 1,980,958 |
| Aug 23, 2024 | 38.41 | 38.67 | 38.29 | 38.57 | 38.33 | 0.57% | 1,950,598 |
| Aug 22, 2024 | 38.66 | 38.81 | 38.04 | 38.35 | 38.11 | -0.67% | 1,695,255 |
| Aug 21, 2024 | 38.68 | 38.69 | 38.44 | 38.61 | 38.37 | -0.05% | 1,576,439 |
| Aug 20, 2024 | 38.61 | 38.67 | 38.13 | 38.63 | 38.39 | 0.18% | 1,868,832 |
| Aug 19, 2024 | 38.37 | 38.75 | 38.28 | 38.56 | 38.32 | 0.78% | 1,208,685 |
| Aug 16, 2024 | 38.39 | 38.49 | 38.09 | 38.26 | 38.02 | -0.42% | 1,341,278 |
| Aug 15, 2024 | 38.22 | 38.54 | 37.98 | 38.42 | 38.18 | 0.31% | 2,332,074 |
| Aug 14, 2024 | 38.40 | 38.72 | 38.26 | 38.30 | 38.06 | -0.26% | 1,479,426 |
| Aug 13, 2024 | 38.70 | 38.85 | 38.31 | 38.40 | 38.16 | -0.05% | 1,670,851 |
| Aug 12, 2024 | 38.30 | 38.45 | 37.95 | 38.42 | 38.18 | 0.21% | 1,860,431 |
| Aug 9, 2024 | 38.56 | 38.60 | 38.22 | 38.34 | 38.10 | -0.05% | 1,393,263 |
| Aug 8, 2024 | 38.30 | 38.61 | 38.06 | 38.36 | 38.12 | 0.10% | 1,525,124 |
| Aug 7, 2024 | 38.14 | 38.91 | 37.85 | 38.32 | 38.08 | 0.66% | 3,061,124 |
| Aug 6, 2024 | 37.07 | 38.60 | 36.87 | 38.07 | 37.83 | 2.67% | 2,384,352 |
| Aug 5, 2024 | 37.29 | 38.01 | 37.02 | 37.08 | 36.85 | -1.77% | 2,677,652 |
| Aug 2, 2024 | 36.99 | 38.85 | 36.66 | 37.75 | 37.51 | 2.47% | 4,077,529 |
| Aug 1, 2024 | 36.35 | 36.92 | 36.26 | 36.84 | 36.61 | 2.08% | 2,096,555 |
| Jul 31, 2024 | 36.21 | 36.54 | 35.96 | 36.09 | 35.86 | -0.14% | 2,280,527 |
| Jul 30, 2024 | 36.16 | 36.23 | 35.67 | 36.14 | 35.91 | 0.14% | 2,056,463 |
| Jul 29, 2024 | 35.47 | 36.20 | 35.18 | 36.09 | 35.86 | 1.98% | 2,892,997 |
| Jul 26, 2024 | 35.07 | 35.56 | 34.82 | 35.39 | 35.17 | 1.49% | 3,001,803 |
| Jul 25, 2024 | 35.58 | 35.64 | 34.38 | 34.87 | 34.65 | -2.35% | 4,763,321 |
| Jul 24, 2024 | 36.53 | 36.70 | 35.66 | 35.71 | 35.49 | -2.35% | 2,757,690 |
| Jul 23, 2024 | 36.75 | 37.00 | 36.43 | 36.57 | 36.34 | -0.49% | 1,725,974 |
| Jul 22, 2024 | 36.35 | 36.90 | 36.19 | 36.75 | 36.52 | 1.41% | 2,173,796 |
| Jul 19, 2024 | 36.31 | 36.54 | 36.16 | 36.24 | 36.01 | -0.03% | 1,763,546 |
| Jul 18, 2024 | 36.17 | 36.70 | 36.04 | 36.25 | 36.02 | -0.17% | 2,455,590 |
| Jul 17, 2024 | 36.13 | 36.52 | 36.13 | 36.31 | 36.08 | 0.14% | 1,843,469 |
| Jul 16, 2024 | 36.02 | 36.45 | 35.79 | 36.26 | 36.03 | 1.12% | 1,898,221 |
| Jul 15, 2024 | 36.18 | 36.51 | 35.74 | 35.86 | 35.64 | -0.44% | 2,956,226 |
| Jul 12, 2024 | 36.64 | 36.70 | 36.01 | 36.02 | 35.79 | -1.45% | 4,312,358 |