American Homes 4 Rent (AMH)
NYSE: AMH · Real-Time Price · USD
32.09
+0.22 (0.69%)
Oct 30, 2025, 4:00 PM EDT - Market closed

American Homes 4 Rent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202531.8333.3031.8332.0932.090.69%7,097,709
Oct 29, 202532.3132.3631.6931.8731.87-2.27%4,471,535
Oct 28, 202533.4333.4332.5832.6132.61-2.42%1,690,493
Oct 27, 202533.3733.4633.0633.4233.420.18%1,720,461
Oct 24, 202533.3033.4233.1033.3633.360.21%2,266,366
Oct 23, 202533.3733.3832.8633.2933.29-2,921,138
Oct 22, 202533.2833.4832.9733.2933.290.54%3,076,793
Oct 21, 202532.9233.2932.8233.1133.110.73%2,536,704
Oct 20, 202532.8533.0932.8032.8732.870.24%1,773,724
Oct 17, 202532.5432.8232.2432.7932.790.46%2,085,947
Oct 16, 202532.6432.9932.3232.6432.640.25%3,156,369
Oct 15, 202533.0833.3132.4232.5632.56-1.51%3,409,010
Oct 14, 202532.8233.2832.8233.0633.060.43%1,916,327
Oct 13, 202532.4632.9532.4332.9232.921.17%1,960,162
Oct 10, 202532.6132.8432.3032.5432.54-2,324,192
Oct 9, 202532.8533.0432.5132.5432.54-0.21%1,721,339
Oct 8, 202532.3232.6432.1132.6132.610.71%1,851,150
Oct 7, 202532.5532.9032.3532.3832.38-0.37%2,857,242
Oct 6, 202532.7532.7532.2132.5032.50-0.43%2,361,821
Oct 3, 202532.6832.9432.5932.6432.64-0.12%1,653,708
Oct 2, 202532.9232.9932.4632.6832.68-0.46%2,461,706
Oct 1, 202533.2833.5132.7832.8332.83-1.26%3,138,802
Sep 30, 202532.3833.2732.3833.2533.252.40%3,181,103
Sep 29, 202532.6432.8032.3632.4732.47-0.46%2,921,149
Sep 26, 202532.6232.8632.4632.6232.620.03%3,139,497
Sep 25, 202532.7632.8732.5032.6132.61-0.46%4,648,355
Sep 24, 202533.3933.4932.7432.7632.76-2.27%2,946,209
Sep 23, 202533.4133.5433.1533.5233.520.54%2,783,259
Sep 22, 202533.4733.6033.0833.3433.34-0.27%2,944,258
Sep 19, 202533.3433.6533.2233.4333.430.18%5,263,222
Sep 18, 202533.2633.5033.1033.3733.370.27%2,079,924
Sep 17, 202533.1633.7933.1633.2833.28-0.24%3,494,785
Sep 16, 202533.4433.6633.2033.3633.36-0.24%3,001,823
Sep 15, 202534.0334.0333.2733.4433.44-2.02%3,626,956
Sep 12, 202534.6034.6433.9134.1333.83-1.42%2,753,456
Sep 11, 202534.1434.6734.1234.6234.311.47%1,970,514
Sep 10, 202534.5534.7134.1034.1233.82-1.50%2,329,477
Sep 9, 202534.6834.8534.4034.6434.33-0.20%2,307,451
Sep 8, 202534.5934.8334.4734.7134.40-0.40%2,527,239
Sep 5, 202534.7434.9534.4134.8534.540.66%4,256,682
Sep 4, 202534.8135.0834.2534.6234.31-0.35%4,041,100
Sep 3, 202534.6034.8634.5034.7434.430.23%2,196,056
Sep 2, 202535.5735.6134.5334.6634.35-3.24%2,424,493
Aug 29, 202535.3335.8535.2935.8235.501.19%1,780,516
Aug 28, 202535.5335.6335.2135.4035.09-0.42%1,876,611
Aug 27, 202535.1735.6635.0635.5535.231.31%2,289,439
Aug 26, 202535.3035.4734.9535.0934.78-0.40%2,294,288
Aug 25, 202535.7435.8434.9735.2334.92-1.48%1,313,989
Aug 22, 202535.5335.8535.3935.7635.441.50%2,831,422
Aug 21, 202534.9735.4534.9735.2334.920.40%1,806,016