American Homes 4 Rent (AMH)
NYSE: AMH · Real-Time Price · USD
36.94
-0.27 (-0.73%)
Jun 5, 2025, 10:04 AM - Market open

American Homes 4 Rent Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202537.2337.5037.1037.2137.21-0.32%1,534,330
Jun 3, 202537.7537.7836.9837.3337.33-1.43%1,644,641
Jun 2, 202537.5837.9037.1637.8737.870.05%1,365,925
May 30, 202537.4838.0137.2137.8537.850.93%4,030,375
May 29, 202537.2137.6836.9937.5037.500.67%1,551,855
May 28, 202537.6137.7937.0637.2537.25-1.25%2,568,126
May 27, 202537.8137.9037.3137.7237.720.19%3,236,997
May 23, 202537.6637.6937.2237.6537.650.05%1,314,375
May 22, 202537.8638.1137.2237.6337.63-0.74%1,867,194
May 21, 202538.5338.7637.7937.9137.91-1.79%1,478,972
May 20, 202538.4938.8238.4738.6038.60-0.46%1,487,720
May 19, 202538.4138.8538.3338.7838.780.13%999,492
May 16, 202538.4338.7738.2738.7338.731.15%1,620,527
May 15, 202537.4338.3037.4338.2938.292.30%2,054,217
May 14, 202537.4737.4936.9637.4337.43-0.66%1,869,562
May 13, 202538.3938.3937.5037.6837.68-1.64%2,046,342
May 12, 202538.9739.0138.1338.3138.31-1.01%2,286,994
May 9, 202538.2838.7838.1638.7038.700.89%1,184,252
May 8, 202538.9539.0438.3238.3638.36-1.11%1,554,849
May 7, 202538.8139.0738.5938.7938.790.15%2,179,737
May 6, 202538.7738.9338.4038.7338.73-0.36%1,413,903
May 5, 202539.3239.4938.5738.8738.87-1.12%2,325,385
May 2, 202538.7339.4938.0839.3139.313.75%3,397,899
May 1, 202537.4338.1237.0537.8937.891.34%2,740,434
Apr 30, 202536.7237.4336.0737.3937.392.02%2,724,713
Apr 29, 202537.0837.2636.6136.6536.65-1.53%2,211,977
Apr 28, 202536.7737.3336.7237.2237.221.06%1,582,635
Apr 25, 202536.8737.1836.5236.8336.83-0.32%1,561,707
Apr 24, 202536.9537.2036.6236.9536.95-0.11%1,142,958
Apr 23, 202537.3637.9936.7336.9936.99-0.75%2,228,605
Apr 22, 202536.8437.3736.7737.2737.272.28%1,497,333
Apr 21, 202536.6236.7935.8936.4436.44-1.14%1,242,694
Apr 17, 202536.5037.2236.4936.8636.861.40%1,493,523
Apr 16, 202536.0536.5936.0536.3536.350.64%1,518,366
Apr 15, 202535.8636.3235.8636.1236.120.67%1,007,922
Apr 14, 202535.3836.0735.1735.8835.882.08%1,852,848
Apr 11, 202534.0135.2233.6235.1535.152.36%1,894,947
Apr 10, 202534.8335.4133.4434.3434.34-2.17%1,747,693
Apr 9, 202532.3635.2431.6835.1035.107.01%2,554,347
Apr 8, 202534.7534.8232.4732.8032.80-3.42%2,825,132
Apr 7, 202534.8735.8833.7933.9633.96-4.26%2,979,428
Apr 4, 202536.4137.0635.4235.4735.47-4.60%3,075,639
Apr 3, 202537.5537.9437.1237.1837.18-1.74%1,802,187
Apr 2, 202537.6838.0237.4037.8437.840.50%1,257,161
Apr 1, 202537.8738.0137.3137.6537.65-0.42%2,234,727
Mar 31, 202537.7838.0637.5937.8137.810.61%3,710,524
Mar 28, 202537.6737.8437.2637.5837.580.27%1,286,714
Mar 27, 202537.3637.8737.2137.4837.480.64%2,746,413
Mar 26, 202537.0637.2436.8537.2437.241.00%1,428,474
Mar 25, 202537.1237.4536.6736.8736.87-0.59%2,851,095