American Homes 4 Rent (AMH)
NYSE: AMH · Real-Time Price · USD
36.89
-0.20 (-0.54%)
At close: Mar 25, 2025, 4:00 PM
36.85
-0.04 (-0.11%)
After-hours: Mar 25, 2025, 6:01 PM EST
American Homes 4 Rent Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 37.12 | 37.45 | 36.67 | 36.87 | 36.87 | -0.59% | 2,823,882 |
| Mar 24, 2025 | 36.49 | 37.27 | 36.49 | 37.09 | 37.09 | 1.95% | 2,213,512 |
| Mar 21, 2025 | 36.59 | 36.89 | 36.22 | 36.38 | 36.38 | -0.25% | 4,270,054 |
| Mar 20, 2025 | 36.25 | 36.70 | 36.16 | 36.47 | 36.47 | 0.33% | 1,535,469 |
| Mar 19, 2025 | 36.06 | 36.54 | 35.88 | 36.35 | 36.35 | 0.55% | 2,235,907 |
| Mar 18, 2025 | 35.75 | 36.26 | 35.67 | 36.15 | 36.15 | 0.42% | 1,860,907 |
| Mar 17, 2025 | 35.31 | 36.18 | 35.23 | 36.00 | 36.00 | 1.69% | 1,909,890 |
| Mar 14, 2025 | 34.44 | 35.45 | 34.39 | 35.40 | 35.40 | 2.14% | 2,647,328 |
| Mar 13, 2025 | 34.90 | 35.37 | 34.56 | 34.66 | 34.37 | -0.94% | 2,247,899 |
| Mar 12, 2025 | 35.61 | 35.88 | 34.97 | 34.99 | 34.70 | -1.71% | 1,631,036 |
| Mar 11, 2025 | 35.94 | 36.13 | 35.26 | 35.60 | 35.30 | -1.11% | 2,661,924 |
| Mar 10, 2025 | 36.38 | 36.85 | 35.87 | 36.00 | 35.70 | -0.63% | 2,651,837 |
| Mar 7, 2025 | 36.16 | 36.73 | 36.11 | 36.23 | 35.93 | 0.44% | 1,688,318 |
| Mar 6, 2025 | 36.51 | 36.58 | 35.73 | 36.07 | 35.77 | -2.09% | 2,513,836 |
| Mar 5, 2025 | 36.05 | 36.86 | 36.04 | 36.84 | 36.53 | 1.21% | 2,999,729 |
| Mar 4, 2025 | 37.43 | 37.69 | 36.38 | 36.40 | 36.09 | -2.44% | 2,553,212 |
| Mar 3, 2025 | 37.05 | 37.63 | 36.68 | 37.31 | 37.00 | 0.81% | 2,610,047 |
| Feb 28, 2025 | 36.66 | 37.72 | 36.47 | 37.01 | 36.70 | 1.54% | 6,767,445 |
| Feb 27, 2025 | 34.74 | 36.47 | 34.57 | 36.45 | 36.14 | 4.74% | 4,930,067 |
| Feb 26, 2025 | 35.27 | 35.38 | 34.68 | 34.80 | 34.51 | -1.53% | 2,627,967 |
| Feb 25, 2025 | 35.09 | 35.49 | 34.81 | 35.34 | 35.04 | 1.61% | 3,275,859 |
| Feb 24, 2025 | 35.28 | 35.30 | 34.67 | 34.78 | 34.49 | -1.02% | 2,553,686 |
| Feb 21, 2025 | 35.50 | 35.67 | 34.31 | 35.14 | 34.85 | -1.60% | 4,163,933 |
| Feb 20, 2025 | 35.33 | 35.74 | 35.25 | 35.71 | 35.41 | 1.13% | 1,770,704 |
| Feb 19, 2025 | 35.52 | 35.60 | 35.17 | 35.31 | 35.01 | -0.65% | 1,547,299 |
| Feb 18, 2025 | 35.21 | 35.59 | 35.10 | 35.54 | 35.24 | 0.85% | 1,683,268 |
| Feb 14, 2025 | 35.95 | 36.07 | 35.19 | 35.24 | 34.94 | -1.65% | 2,710,696 |
| Feb 13, 2025 | 35.37 | 35.90 | 35.35 | 35.83 | 35.53 | 1.62% | 2,189,372 |
| Feb 12, 2025 | 34.80 | 35.46 | 34.74 | 35.26 | 34.96 | -0.25% | 1,503,838 |
| Feb 11, 2025 | 35.19 | 35.36 | 35.07 | 35.35 | 35.05 | - | 2,099,173 |
| Feb 10, 2025 | 35.46 | 35.65 | 35.13 | 35.35 | 35.05 | -0.51% | 1,398,517 |
| Feb 7, 2025 | 35.41 | 35.71 | 35.13 | 35.53 | 35.23 | 0.57% | 1,698,537 |
| Feb 6, 2025 | 35.21 | 35.41 | 35.04 | 35.33 | 35.03 | 0.54% | 1,599,536 |
| Feb 5, 2025 | 34.98 | 35.27 | 34.68 | 35.14 | 34.85 | 1.12% | 1,523,163 |
| Feb 4, 2025 | 34.27 | 34.86 | 34.11 | 34.75 | 34.46 | 0.67% | 1,488,235 |
| Feb 3, 2025 | 34.30 | 34.71 | 34.03 | 34.52 | 34.23 | -0.32% | 1,979,148 |
| Jan 31, 2025 | 34.47 | 34.99 | 34.31 | 34.63 | 34.34 | 0.20% | 1,704,735 |
| Jan 30, 2025 | 34.82 | 34.88 | 34.22 | 34.56 | 34.27 | 0.32% | 2,423,901 |
| Jan 29, 2025 | 35.05 | 35.20 | 34.11 | 34.45 | 34.16 | -1.94% | 2,902,042 |
| Jan 28, 2025 | 34.65 | 35.50 | 34.52 | 35.13 | 34.84 | 0.92% | 3,695,987 |
| Jan 27, 2025 | 34.56 | 35.21 | 34.47 | 34.81 | 34.52 | 0.61% | 2,909,572 |
| Jan 24, 2025 | 34.90 | 34.92 | 34.37 | 34.60 | 34.31 | -0.09% | 2,685,834 |
| Jan 23, 2025 | 34.86 | 34.86 | 34.01 | 34.63 | 34.34 | -0.80% | 3,286,867 |
| Jan 22, 2025 | 35.21 | 35.21 | 34.71 | 34.91 | 34.62 | -1.47% | 1,600,944 |
| Jan 21, 2025 | 34.90 | 35.54 | 34.90 | 35.43 | 35.13 | 0.68% | 2,361,330 |
| Jan 17, 2025 | 34.87 | 35.49 | 34.84 | 35.19 | 34.89 | 0.95% | 1,624,942 |
| Jan 16, 2025 | 34.41 | 34.90 | 34.25 | 34.86 | 34.57 | 1.25% | 2,091,602 |
| Jan 15, 2025 | 35.98 | 36.00 | 34.38 | 34.43 | 34.14 | -2.27% | 3,478,926 |
| Jan 14, 2025 | 35.41 | 35.68 | 35.19 | 35.23 | 34.93 | -0.56% | 2,698,922 |
| Jan 13, 2025 | 35.29 | 35.48 | 34.93 | 35.43 | 35.13 | 0.43% | 2,733,009 |